BSE
prev close
OPEN PRICE
bid price (qty)
offer price (qty)
volume
Today's low / high
52 WK low / high
NSE
prev close
open price
bid price (qty)
offer price (qty)
volume
Today's' low / high
52 WK low / high
Historical Data
TRIDENT Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 14 Nov 2024 | 31.78 | 31.79 | 32.36 | 31.65 | 3788739 | 0.19% |
| 13 Nov 2024 | 31.72 | 32.70 | 32.74 | 31.60 | 4987387 | -3.00% |
| 12 Nov 2024 | 32.70 | 32.90 | 33.16 | 32.60 | 2827263 | -0.43% |
| 11 Nov 2024 | 32.84 | 33.38 | 33.45 | 32.72 | 4522121 | -1.62% |
| 08 Nov 2024 | 33.38 | 34.10 | 34.18 | 33.16 | 3816049 | -1.91% |
| 07 Nov 2024 | 34.03 | 34.54 | 34.70 | 34.00 | 4582107 | -0.64% |
| 06 Nov 2024 | 34.25 | 34.31 | 34.67 | 33.84 | 7059141 | 0.59% |
| 05 Nov 2024 | 34.05 | 34.12 | 34.54 | 33.85 | 4209329 | -0.21% |
| 04 Nov 2024 | 34.12 | 35.40 | 35.40 | 33.85 | 5115354 | -2.88% |
| 01 Nov 2024 | 35.13 | 35.34 | 35.47 | 35.00 | 1590869 | 1.44% |
| 31 Oct 2024 | 34.63 | 33.76 | 34.80 | 33.50 | 5627478 | 2.70% |
| 30 Oct 2024 | 33.72 | 33.10 | 33.85 | 32.92 | 3819565 | 1.87% |
| 29 Oct 2024 | 33.10 | 32.90 | 33.40 | 32.70 | 3476008 | 0.85% |
| 28 Oct 2024 | 32.82 | 32.14 | 33.06 | 31.77 | 5101016 | 2.76% |
| 25 Oct 2024 | 31.94 | 32.78 | 33.15 | 31.80 | 6962439 | -3.42% |
| 24 Oct 2024 | 33.07 | 33.39 | 33.56 | 33.00 | 3192877 | -0.24% |
| 23 Oct 2024 | 33.15 | 33.00 | 33.77 | 32.22 | 7126515 | 0.15% |
| 22 Oct 2024 | 33.10 | 34.00 | 34.16 | 33.00 | 4867897 | -2.53% |
| 21 Oct 2024 | 33.96 | 35.00 | 35.25 | 33.80 | 5479263 | -3.33% |
| 18 Oct 2024 | 35.13 | 35.29 | 35.49 | 34.80 | 4503465 | -1.49% |
| 17 Oct 2024 | 35.66 | 36.40 | 36.40 | 35.42 | 8212471 | -1.00% |
| 16 Oct 2024 | 36.02 | 34.68 | 36.60 | 34.50 | 10397354 | 3.86% |
| 15 Oct 2024 | 34.68 | 35.02 | 35.09 | 34.61 | 2976038 | -0.94% |
| 14 Oct 2024 | 35.01 | 35.45 | 35.52 | 35.00 | 3052445 | -0.82% |
| 11 Oct 2024 | 35.30 | 35.11 | 35.57 | 34.96 | 3648992 | 0.63% |
| 10 Oct 2024 | 35.08 | 35.30 | 35.47 | 35.00 | 3205589 | -0.51% |
| 09 Oct 2024 | 35.26 | 35.21 | 35.72 | 35.12 | 4086107 | 0.80% |
| 08 Oct 2024 | 34.98 | 34.00 | 35.10 | 33.86 | 5712367 | 2.46% |
| 07 Oct 2024 | 34.14 | 35.58 | 35.82 | 34.00 | 9021687 | -4.07% |
| 04 Oct 2024 | 35.59 | 35.93 | 36.36 | 35.21 | 6371474 | -0.92% |
| 03 Oct 2024 | 35.92 | 36.05 | 36.80 | 35.85 | 7119542 | -2.84% |
| 01 Oct 2024 | 36.97 | 36.66 | 37.39 | 36.66 | 13756115 | 0.85% |
| 30 Sep 2024 | 36.66 | 35.75 | 37.35 | 35.48 | 27210703 | 2.78% |
| 27 Sep 2024 | 35.67 | 35.76 | 36.30 | 35.60 | 4289366 | -0.08% |
| 26 Sep 2024 | 35.70 | 36.00 | 36.03 | 35.61 | 3045484 | -0.61% |
| 25 Sep 2024 | 35.92 | 36.10 | 36.15 | 35.81 | 3318314 | -0.64% |
| 24 Sep 2024 | 36.15 | 36.39 | 36.69 | 36.10 | 4129321 | -0.66% |
| 23 Sep 2024 | 36.39 | 36.34 | 36.64 | 36.12 | 5395829 | 0.83% |
| 20 Sep 2024 | 36.09 | 35.80 | 36.25 | 35.80 | 3579911 | 0.81% |
| 19 Sep 2024 | 35.80 | 36.28 | 36.45 | 35.52 | 5581953 | -1.00% |
| 18 Sep 2024 | 36.16 | 36.48 | 36.57 | 36.10 | 3948785 | -0.88% |
| 17 Sep 2024 | 36.48 | 36.70 | 36.78 | 36.40 | 3487277 | -0.41% |
| 16 Sep 2024 | 36.63 | 36.89 | 36.91 | 36.60 | 3771198 | -0.05% |
| 13 Sep 2024 | 36.65 | 36.59 | 37.09 | 36.57 | 4026588 | 0.38% |
| 12 Sep 2024 | 36.51 | 36.80 | 36.91 | 36.47 | 3759542 | 0.03% |
| 11 Sep 2024 | 36.50 | 37.00 | 37.32 | 36.45 | 5129130 | -1.11% |
| 10 Sep 2024 | 36.91 | 36.50 | 37.05 | 36.49 | 4579394 | 1.46% |
| 09 Sep 2024 | 36.38 | 36.85 | 36.94 | 36.27 | 4596158 | -1.30% |
| 06 Sep 2024 | 36.86 | 37.40 | 37.58 | 36.80 | 6139499 | -1.42% |
| 05 Sep 2024 | 37.39 | 37.05 | 38.04 | 37.01 | 11366570 | 1.30% |
| 04 Sep 2024 | 36.91 | 36.71 | 37.64 | 36.69 | 6601936 | 0.00% |
| 03 Sep 2024 | 36.91 | 36.88 | 37.18 | 36.85 | 3409315 | 0.14% |
| 02 Sep 2024 | 36.86 | 36.98 | 37.15 | 36.80 | 4413356 | -0.32% |
| 30 Aug 2024 | 36.98 | 37.22 | 37.30 | 36.92 | 4855011 | -0.19% |
| 29 Aug 2024 | 37.05 | 37.57 | 37.65 | 36.91 | 6747546 | -1.15% |
| 28 Aug 2024 | 37.48 | 37.61 | 38.25 | 37.40 | 6865438 | -0.24% |
| 27 Aug 2024 | 37.57 | 37.49 | 37.90 | 37.40 | 4867560 | 0.43% |
| 26 Aug 2024 | 37.41 | 37.99 | 37.99 | 37.32 | 5098106 | -0.87% |
| 23 Aug 2024 | 37.74 | 38.32 | 38.32 | 37.64 | 5822225 | -0.76% |
| 22 Aug 2024 | 38.03 | 38.34 | 38.49 | 38.00 | 6947269 | 0.29% |
| 21 Aug 2024 | 37.92 | 37.29 | 38.34 | 37.24 | 12429670 | 1.74% |
| 20 Aug 2024 | 37.27 | 37.45 | 37.89 | 37.17 | 5517356 | 0.24% |
| 19 Aug 2024 | 37.18 | 37.09 | 37.44 | 37.09 | 5295904 | 0.24% |
| 16 Aug 2024 | 37.09 | 37.23 | 37.35 | 36.95 | 4735354 | 0.71% |
| 14 Aug 2024 | 36.83 | 37.10 | 37.20 | 36.60 | 7966373 | -0.70% |
| 13 Aug 2024 | 37.09 | 37.55 | 37.79 | 37.00 | 8330345 | -0.99% |
| 12 Aug 2024 | 37.46 | 37.70 | 37.80 | 36.93 | 8757033 | -1.11% |
| 09 Aug 2024 | 37.88 | 38.59 | 38.60 | 37.60 | 8067085 | -0.34% |
| 08 Aug 2024 | 38.01 | 37.88 | 38.74 | 37.79 | 12607945 | -2.14% |
| 07 Aug 2024 | 38.84 | 39.18 | 39.25 | 38.13 | 19614446 | 3.00% |
| 06 Aug 2024 | 37.71 | 37.00 | 39.75 | 37.00 | 58679431 | 2.95% |
| 05 Aug 2024 | 36.63 | 37.10 | 37.61 | 36.40 | 17105158 | -4.14% |
| 02 Aug 2024 | 38.21 | 38.00 | 38.40 | 37.70 | 11198818 | -0.55% |
| 01 Aug 2024 | 38.42 | 39.64 | 39.68 | 38.31 | 16680980 | -2.44% |
| 31 Jul 2024 | 39.38 | 41.09 | 41.45 | 39.25 | 42405480 | -3.43% |
| 30 Jul 2024 | 40.78 | 38.31 | 41.25 | 37.97 | 113718567 | 6.78% |
| 29 Jul 2024 | 38.19 | 38.25 | 39.11 | 38.10 | 18759498 | 1.17% |
| 26 Jul 2024 | 37.75 | 37.50 | 38.44 | 37.05 | 13083447 | 1.04% |
| 25 Jul 2024 | 37.36 | 37.40 | 38.48 | 37.10 | 13873757 | -0.24% |
| 24 Jul 2024 | 37.45 | 36.97 | 37.79 | 36.90 | 7023960 | 1.30% |
| 23 Jul 2024 | 36.97 | 37.50 | 37.59 | 36.20 | 9069938 | -0.73% |
| 22 Jul 2024 | 37.24 | 36.80 | 37.50 | 36.47 | 5859430 | 0.70% |
| 19 Jul 2024 | 36.98 | 37.81 | 37.86 | 36.88 | 6855079 | -1.54% |
| 18 Jul 2024 | 37.56 | 38.05 | 38.16 | 37.25 | 6910802 | -1.11% |
| 16 Jul 2024 | 37.98 | 37.68 | 38.57 | 37.65 | 9700301 | 0.82% |
| 15 Jul 2024 | 37.67 | 37.88 | 37.97 | 37.41 | 7203094 | -0.11% |
| 12 Jul 2024 | 37.71 | 37.85 | 38.04 | 37.65 | 4897374 | -0.26% |
| 11 Jul 2024 | 37.81 | 38.00 | 38.36 | 37.78 | 5326272 | 0.08% |
| 10 Jul 2024 | 37.78 | 38.20 | 38.20 | 37.40 | 8232539 | -0.68% |
| 09 Jul 2024 | 38.04 | 38.00 | 38.55 | 37.95 | 6278215 | 0.24% |
| 08 Jul 2024 | 37.95 | 38.39 | 38.45 | 37.90 | 7402639 | -0.63% |
| 05 Jul 2024 | 38.19 | 38.26 | 38.38 | 38.00 | 7534895 | -0.26% |
| 04 Jul 2024 | 38.29 | 38.68 | 38.70 | 38.25 | 5596531 | -0.23% |
| 03 Jul 2024 | 38.38 | 38.78 | 38.95 | 38.29 | 8490423 | -0.72% |
| 02 Jul 2024 | 38.66 | 39.20 | 40.19 | 38.51 | 16758594 | -0.64% |
| 01 Jul 2024 | 38.91 | 38.30 | 39.09 | 38.12 | 11733271 | 2.18% |
| 28 Jun 2024 | 38.08 | 38.50 | 38.74 | 38.00 | 6728587 | -0.16% |
| 27 Jun 2024 | 38.14 | 38.78 | 38.88 | 37.90 | 7769670 | -1.42% |
| 26 Jun 2024 | 38.69 | 38.40 | 39.20 | 38.21 | 10827065 | 1.07% |
| 25 Jun 2024 | 38.28 | 39.00 | 39.00 | 38.16 | 5663109 | -0.67% |
| 24 Jun 2024 | 38.54 | 38.59 | 38.92 | 38.30 | 6828138 | -0.18% |
| 21 Jun 2024 | 38.61 | 39.50 | 39.71 | 38.44 | 10490306 | -1.71% |
| 20 Jun 2024 | 39.28 | 38.70 | 40.16 | 38.20 | 14261917 | 1.81% |
| 19 Jun 2024 | 38.58 | 39.00 | 39.18 | 38.25 | 11485600 | -1.15% |
| 18 Jun 2024 | 39.03 | 39.55 | 39.80 | 38.90 | 12931527 | -0.91% |
| 14 Jun 2024 | 39.39 | 40.00 | 40.19 | 39.20 | 13962076 | -1.60% |
| 13 Jun 2024 | 40.03 | 41.25 | 41.78 | 39.61 | 52337969 | -1.11% |
| 12 Jun 2024 | 40.48 | 38.25 | 40.96 | 38.10 | 77605955 | 6.98% |
| 11 Jun 2024 | 37.84 | 37.25 | 38.55 | 36.90 | 15579253 | 2.10% |
| 10 Jun 2024 | 37.06 | 37.25 | 37.44 | 36.93 | 6063373 | 0.03% |
| 07 Jun 2024 | 37.05 | 37.00 | 37.25 | 36.60 | 6481284 | 0.95% |
| 06 Jun 2024 | 36.70 | 36.40 | 37.15 | 36.10 | 9985433 | 0.27% |
| 05 Jun 2024 | 36.60 | 35.85 | 36.80 | 34.60 | 6830753 | 4.27% |
| 04 Jun 2024 | 35.10 | 37.15 | 37.15 | 33.50 | 12469579 | -4.88% |
| 03 Jun 2024 | 36.90 | 38.15 | 38.30 | 36.80 | 7997503 | 1.10% |
| 31 May 2024 | 36.50 | 37.20 | 37.20 | 36.40 | 5751289 | -0.95% |
| 30 May 2024 | 36.85 | 37.15 | 37.40 | 36.80 | 4895504 | -0.81% |
| 29 May 2024 | 37.15 | 37.30 | 37.60 | 36.95 | 4853352 | -0.40% |
| 28 May 2024 | 37.30 | 37.75 | 37.75 | 37.10 | 5755272 | -0.93% |
| 27 May 2024 | 37.65 | 38.00 | 38.15 | 37.40 | 6903515 | -0.53% |
| 24 May 2024 | 37.85 | 38.00 | 38.20 | 37.80 | 7145725 | -0.26% |
| 23 May 2024 | 37.95 | 38.10 | 38.30 | 37.90 | 7088953 | -0.39% |
| 22 May 2024 | 38.10 | 38.80 | 39.00 | 37.60 | 13131669 | -0.13% |
| 21 May 2024 | 38.15 | 37.20 | 38.30 | 36.80 | 26334969 | -5.80% |
| 18 May 2024 | 40.50 | 40.70 | 40.80 | 40.40 | 3446920 | 0.75% |
| 17 May 2024 | 40.20 | 38.45 | 40.35 | 38.15 | 24175992 | 4.82% |
| 16 May 2024 | 38.35 | 38.65 | 38.90 | 38.20 | 5490718 | -0.52% |
| 15 May 2024 | 38.55 | 39.10 | 39.35 | 38.30 | 9725955 | -0.64% |
| 14 May 2024 | 38.80 | 37.85 | 39.00 | 37.85 | 7409954 | 1.97% |
| 13 May 2024 | 38.05 | 38.25 | 38.25 | 37.25 | 7660453 | -0.52% |
| 10 May 2024 | 38.25 | 37.75 | 38.40 | 36.80 | 7412202 | 1.59% |
| 09 May 2024 | 37.65 | 38.70 | 39.00 | 37.50 | 5507209 | -2.59% |
| 08 May 2024 | 38.65 | 38.60 | 39.10 | 38.15 | 4919951 | 0.26% |
| 07 May 2024 | 38.55 | 39.10 | 39.20 | 38.25 | 6468384 | -1.41% |
| 06 May 2024 | 39.10 | 39.80 | 39.90 | 38.70 | 6689428 | -1.01% |
| 03 May 2024 | 39.50 | 39.95 | 40.05 | 39.10 | 8144307 | -0.50% |
| 02 May 2024 | 39.70 | 39.40 | 39.95 | 39.05 | 8176676 | 0.89% |
| 30 Apr 2024 | 39.35 | 39.90 | 40.15 | 39.10 | 6941541 | -1.01% |
| 29 Apr 2024 | 39.75 | 40.15 | 40.40 | 39.70 | 6435812 | -0.13% |
| 26 Apr 2024 | 39.80 | 40.15 | 40.25 | 39.60 | 7529746 | -0.75% |
| 25 Apr 2024 | 40.10 | 40.00 | 40.65 | 39.80 | 9738919 | 0.50% |
| 24 Apr 2024 | 39.90 | 40.15 | 40.55 | 39.80 | 8606250 | -0.13% |
| 23 Apr 2024 | 39.95 | 39.30 | 40.25 | 39.10 | 12213712 | 2.17% |
| 22 Apr 2024 | 39.10 | 38.70 | 39.65 | 38.45 | 10785391 | 1.30% |
| 19 Apr 2024 | 38.60 | 37.95 | 38.85 | 37.70 | 11531372 | -0.26% |
| 18 Apr 2024 | 38.70 | 39.40 | 39.70 | 38.50 | 8404791 | -0.77% |
| 16 Apr 2024 | 39.00 | 38.40 | 39.60 | 38.25 | 9798024 | 0.65% |
| 15 Apr 2024 | 38.75 | 37.75 | 39.25 | 37.50 | 12930807 | -3.00% |
| 12 Apr 2024 | 39.95 | 40.50 | 40.90 | 39.80 | 10772798 | -0.99% |
| 10 Apr 2024 | 40.35 | 40.40 | 40.75 | 39.70 | 8268805 | 0.37% |
| 09 Apr 2024 | 40.20 | 41.00 | 41.00 | 39.85 | 8537361 | -1.47% |
| 08 Apr 2024 | 40.80 | 41.45 | 42.05 | 40.55 | 11509762 | -0.73% |
| 05 Apr 2024 | 41.10 | 40.80 | 41.25 | 40.15 | 13045535 | 0.74% |
| 04 Apr 2024 | 40.80 | 41.70 | 41.75 | 40.20 | 17561184 | -0.85% |
| 03 Apr 2024 | 41.15 | 39.65 | 41.90 | 39.45 | 29239201 | 3.78% |
| 02 Apr 2024 | 39.65 | 39.20 | 39.85 | 38.45 | 14963009 | 1.28% |
| 01 Apr 2024 | 39.15 | 37.20 | 39.40 | 37.10 | 14685684 | 7.11% |
| 28 Mar 2024 | 36.55 | 37.10 | 38.10 | 36.40 | 15197221 | -0.81% |
| 27 Mar 2024 | 36.85 | 37.70 | 37.90 | 36.70 | 17716530 | -1.47% |
| 26 Mar 2024 | 37.40 | 38.60 | 38.60 | 37.25 | 13130883 | -3.23% |
| 22 Mar 2024 | 38.65 | 37.25 | 39.80 | 37.10 | 41484498 | 4.46% |
| 21 Mar 2024 | 37.00 | 36.90 | 37.60 | 36.80 | 7852289 | 1.79% |
| 20 Mar 2024 | 36.35 | 36.80 | 37.40 | 36.00 | 8142105 | -1.09% |
| 19 Mar 2024 | 36.75 | 37.50 | 38.10 | 36.55 | 7979446 | -2.00% |
| 18 Mar 2024 | 37.50 | 37.75 | 38.35 | 37.00 | 8642698 | -0.66% |
| 15 Mar 2024 | 37.75 | 38.30 | 39.10 | 37.05 | 12270484 | -1.18% |
| 14 Mar 2024 | 38.20 | 35.60 | 38.50 | 34.90 | 17654474 | 7.45% |
| 13 Mar 2024 | 35.55 | 38.20 | 38.85 | 35.00 | 23923525 | -6.94% |
| 12 Mar 2024 | 38.20 | 39.20 | 39.50 | 38.00 | 10963061 | -2.30% |
| 11 Mar 2024 | 39.10 | 40.80 | 40.80 | 38.95 | 10879904 | -3.58% |
| 07 Mar 2024 | 40.55 | 40.10 | 41.10 | 40.10 | 7723884 | 1.12% |
| 06 Mar 2024 | 40.10 | 41.00 | 41.50 | 39.30 | 14344028 | -2.20% |
| 05 Mar 2024 | 41.00 | 41.85 | 42.00 | 40.90 | 8509320 | -1.91% |
| 04 Mar 2024 | 41.80 | 42.65 | 42.70 | 41.65 | 7413651 | -1.65% |
| 02 Mar 2024 | 42.50 | 42.20 | 42.60 | 42.20 | 1004393 | 0.71% |
| 01 Mar 2024 | 42.20 | 42.50 | 42.75 | 42.10 | 6587701 | -0.24% |
| 29 Feb 2024 | 42.30 | 42.00 | 42.65 | 41.10 | 11574257 | 0.36% |
| 28 Feb 2024 | 42.15 | 43.70 | 43.85 | 41.85 | 10236517 | -3.33% |
| 27 Feb 2024 | 43.60 | 44.45 | 44.50 | 43.45 | 8071886 | -1.36% |
| 26 Feb 2024 | 44.20 | 44.15 | 45.05 | 44.00 | 10378204 | 0.68% |
| 23 Feb 2024 | 43.90 | 44.40 | 44.55 | 43.80 | 8514109 | -0.68% |
| 22 Feb 2024 | 44.20 | 43.75 | 44.45 | 42.85 | 11142795 | 1.73% |
| 21 Feb 2024 | 43.45 | 44.45 | 44.80 | 43.30 | 9180869 | -1.81% |
| 20 Feb 2024 | 44.25 | 44.90 | 45.25 | 44.15 | 9848287 | -1.34% |
| 19 Feb 2024 | 44.85 | 45.50 | 45.70 | 44.70 | 11899496 | -0.66% |
| 16 Feb 2024 | 45.15 | 43.70 | 46.25 | 43.40 | 37866855 | 3.79% |
| 15 Feb 2024 | 43.50 | 43.45 | 44.25 | 43.20 | 13050525 | 0.93% |
| 14 Feb 2024 | 43.10 | 41.50 | 43.45 | 41.20 | 12298306 | 1.53% |
| 13 Feb 2024 | 42.45 | 42.60 | 42.85 | 40.80 | 17780607 | -0.47% |
| 12 Feb 2024 | 42.65 | 44.45 | 44.95 | 42.20 | 21947732 | -3.72% |
| 09 Feb 2024 | 44.30 | 45.10 | 45.20 | 43.25 | 17377966 | -1.34% |
| 08 Feb 2024 | 44.90 | 46.00 | 46.10 | 44.60 | 13659998 | -1.64% |
| 07 Feb 2024 | 45.65 | 45.05 | 46.10 | 44.85 | 26745195 | 1.90% |
| 06 Feb 2024 | 44.80 | 46.20 | 49.15 | 44.10 | 68377522 | -2.61% |
| 05 Feb 2024 | 46.00 | 47.20 | 47.80 | 45.60 | 22571261 | -2.13% |
| 02 Feb 2024 | 47.00 | 46.85 | 48.35 | 46.55 | 30683019 | 1.18% |
| 01 Feb 2024 | 46.45 | 47.90 | 48.20 | 46.20 | 25313541 | -2.42% |
| 31 Jan 2024 | 47.60 | 48.50 | 48.85 | 46.75 | 39992599 | -1.24% |
| 30 Jan 2024 | 48.20 | 45.50 | 48.75 | 45.30 | 77346052 | 6.87% |
| 29 Jan 2024 | 45.10 | 45.70 | 46.10 | 44.80 | 14697439 | -0.66% |
| 25 Jan 2024 | 45.40 | 46.00 | 46.50 | 45.15 | 20007100 | -0.98% |
| 24 Jan 2024 | 45.85 | 43.00 | 46.70 | 42.50 | 57397809 | 6.75% |
| 23 Jan 2024 | 42.95 | 45.15 | 45.50 | 42.65 | 21171097 | -4.45% |
| 20 Jan 2024 | 44.95 | 45.80 | 45.85 | 44.70 | 14110447 | -1.53% |
| 19 Jan 2024 | 45.65 | 46.20 | 46.50 | 45.25 | 15514016 | -0.22% |
| 18 Jan 2024 | 45.75 | 44.30 | 46.25 | 42.85 | 35030329 | 3.27% |
| 17 Jan 2024 | 44.30 | 44.80 | 45.30 | 44.00 | 16677569 | -2.74% |
| 16 Jan 2024 | 45.55 | 46.55 | 46.75 | 44.00 | 23248114 | -2.04% |
| 15 Jan 2024 | 46.50 | 47.85 | 48.00 | 46.00 | 24257975 | -2.11% |
| 12 Jan 2024 | 47.50 | 45.95 | 49.00 | 45.95 | 85339437 | 3.37% |
| 11 Jan 2024 | 45.95 | 47.45 | 47.85 | 45.65 | 47743437 | -1.92% |
| 10 Jan 2024 | 46.85 | 49.00 | 49.00 | 46.50 | 86723708 | -5.64% |
| 09 Jan 2024 | 49.65 | 51.40 | 52.90 | 48.45 | 365928788 | 3.01% |
| 08 Jan 2024 | 48.20 | 42.00 | 49.05 | 42.00 | 454668901 | 17.85% |
| 05 Jan 2024 | 40.90 | 38.65 | 41.60 | 37.95 | 145424351 | 6.79% |
| 04 Jan 2024 | 38.30 | 38.30 | 39.10 | 37.85 | 28478030 | 1.06% |
| 03 Jan 2024 | 37.90 | 37.45 | 38.65 | 37.40 | 33179315 | 1.34% |
| 02 Jan 2024 | 37.40 | 36.85 | 38.25 | 36.10 | 24691067 | 2.33% |
| 01 Jan 2024 | 36.55 | 36.70 | 36.95 | 36.05 | 8865901 | 0.69% |
| 29 Dec 2023 | 36.30 | 35.95 | 36.45 | 35.70 | 8058888 | 1.11% |
| 28 Dec 2023 | 35.90 | 36.10 | 36.20 | 35.85 | 5274318 | -0.55% |
| 27 Dec 2023 | 36.10 | 36.40 | 36.40 | 35.85 | 7051280 | 0.14% |
| 26 Dec 2023 | 36.05 | 36.40 | 36.45 | 35.90 | 7552200 | -0.28% |
| 22 Dec 2023 | 36.15 | 36.50 | 36.65 | 35.90 | 7525883 | 0.28% |
| 21 Dec 2023 | 36.05 | 35.30 | 36.20 | 34.85 | 10788509 | 1.84% |
| 20 Dec 2023 | 35.40 | 37.20 | 38.15 | 35.10 | 25038023 | -4.58% |
| 19 Dec 2023 | 37.10 | 37.45 | 37.65 | 37.05 | 7324022 | -0.54% |
| 18 Dec 2023 | 37.30 | 37.05 | 38.10 | 36.90 | 14299145 | 0.81% |
| 15 Dec 2023 | 37.00 | 37.25 | 37.65 | 36.95 | 11090419 | -0.27% |
| 14 Dec 2023 | 37.10 | 37.40 | 37.60 | 37.00 | 8828346 | 0.13% |
| 13 Dec 2023 | 37.05 | 37.40 | 37.45 | 36.90 | 7239245 | -0.40% |
| 12 Dec 2023 | 37.20 | 38.10 | 38.35 | 37.10 | 14072429 | -1.72% |
| 11 Dec 2023 | 37.85 | 37.00 | 38.25 | 36.80 | 24142426 | 3.27% |
| 08 Dec 2023 | 36.65 | 36.25 | 37.55 | 36.20 | 20029208 | 1.38% |
| 07 Dec 2023 | 36.15 | 36.25 | 36.45 | 36.05 | 8180155 | -0.28% |
| 06 Dec 2023 | 36.25 | 36.60 | 36.60 | 36.20 | 8830929 | -0.41% |
| 05 Dec 2023 | 36.40 | 36.50 | 37.25 | 36.20 | 9849972 | -0.14% |
| 04 Dec 2023 | 36.45 | 36.95 | 36.95 | 36.40 | 4874943 | 0.41% |
| 01 Dec 2023 | 36.30 | 36.50 | 36.85 | 36.25 | 6754465 | 0.00% |
| 30 Nov 2023 | 36.30 | 36.65 | 36.90 | 36.20 | 6406129 | -0.55% |
| 29 Nov 2023 | 36.50 | 36.60 | 36.95 | 36.45 | 5807413 | -0.27% |
| 28 Nov 2023 | 36.60 | 37.05 | 37.15 | 36.50 | 6294535 | -0.95% |
| 24 Nov 2023 | 36.95 | 37.25 | 37.45 | 36.85 | 4268264 | -0.40% |
| 23 Nov 2023 | 37.10 | 37.10 | 37.40 | 37.00 | 5713706 | -0.27% |
| 22 Nov 2023 | 37.20 | 37.35 | 38.15 | 37.00 | 11275392 | -0.27% |
| 21 Nov 2023 | 37.30 | 37.15 | 38.20 | 37.10 | 12064843 | 0.54% |
| 20 Nov 2023 | 37.10 | 37.65 | 37.75 | 36.90 | 7873910 | -0.93% |
| 17 Nov 2023 | 37.45 | 37.85 | 37.95 | 37.30 | 8668836 | -0.93% |
| 16 Nov 2023 | 37.80 | 38.50 | 38.60 | 37.55 | 13682999 | -1.43% |
| 15 Nov 2023 | 38.35 | 39.25 | 39.75 | 37.80 | 42201145 | 5.36% |
| 13 Nov 2023 | 36.40 | 36.70 | 36.70 | 36.00 | 5465323 | -0.68% |
| 12 Nov 2023 | 36.65 | 36.85 | 37.00 | 36.50 | 3232680 | 1.24% |
| 10 Nov 2023 | 36.20 | 35.90 | 36.30 | 35.55 | 5305827 | 0.70% |
| 09 Nov 2023 | 35.95 | 36.80 | 36.80 | 35.80 | 7280441 | -2.04% |
| 08 Nov 2023 | 36.70 | 37.15 | 37.40 | 36.50 | 10562858 | -0.27% |
| 07 Nov 2023 | 36.80 | 35.25 | 37.55 | 35.25 | 31345257 | 4.84% |
| 06 Nov 2023 | 35.10 | 35.30 | 35.35 | 35.00 | 3666370 | 0.43% |
| 03 Nov 2023 | 34.95 | 35.20 | 35.45 | 34.85 | 4844938 | 0.29% |
| 02 Nov 2023 | 34.85 | 34.95 | 35.15 | 34.70 | 3161737 | 1.01% |
| 01 Nov 2023 | 34.50 | 34.95 | 35.35 | 34.35 | 5098893 | -1.15% |
| 31 Oct 2023 | 34.90 | 35.05 | 35.60 | 34.70 | 5955095 | 0.14% |
| 30 Oct 2023 | 34.85 | 34.60 | 35.15 | 34.05 | 8065132 | 0.43% |
| 27 Oct 2023 | 34.70 | 34.10 | 34.85 | 33.95 | 7030536 | 2.97% |
| 26 Oct 2023 | 33.70 | 33.80 | 33.95 | 32.40 | 9369773 | -0.30% |
| 25 Oct 2023 | 33.80 | 33.65 | 34.65 | 32.90 | 9188545 | 0.45% |
| 23 Oct 2023 | 33.65 | 35.50 | 35.65 | 33.50 | 12141285 | -5.21% |
| 20 Oct 2023 | 35.50 | 34.85 | 36.50 | 34.85 | 18629410 | 1.87% |
| 19 Oct 2023 | 34.85 | 35.00 | 35.45 | 34.70 | 11290587 | -2.11% |
| 18 Oct 2023 | 35.60 | 35.85 | 36.40 | 35.15 | 19357066 | -1.39% |
| 17 Oct 2023 | 36.10 | 37.00 | 37.60 | 36.00 | 30285572 | -2.83% |
| 16 Oct 2023 | 37.15 | 37.15 | 37.90 | 37.05 | 7880153 | 0.13% |
| 13 Oct 2023 | 37.10 | 36.95 | 37.30 | 36.90 | 5075620 | 0.00% |
| 12 Oct 2023 | 37.10 | 37.30 | 37.60 | 37.00 | 6386037 | 0.00% |
| 11 Oct 2023 | 37.10 | 37.10 | 37.60 | 37.00 | 6017176 | 0.54% |
| 10 Oct 2023 | 36.90 | 36.75 | 37.25 | 36.75 | 5950903 | 0.54% |
| 09 Oct 2023 | 36.70 | 37.45 | 37.60 | 36.60 | 12538190 | -4.68% |
| 06 Oct 2023 | 38.50 | 37.75 | 38.70 | 37.30 | 10279675 | 2.67% |
| 05 Oct 2023 | 37.50 | 36.95 | 37.70 | 36.90 | 10885840 | 1.90% |
| 04 Oct 2023 | 36.80 | 37.20 | 37.25 | 36.55 | 6890069 | -1.21% |
| 03 Oct 2023 | 37.25 | 37.65 | 37.80 | 37.10 | 7590950 | -1.06% |
| 29 Sep 2023 | 37.65 | 38.00 | 38.05 | 37.55 | 6637805 | -0.40% |
| 28 Sep 2023 | 37.80 | 38.30 | 38.95 | 37.60 | 11547042 | -0.66% |
| 27 Sep 2023 | 38.05 | 37.65 | 38.20 | 37.45 | 6167758 | 1.06% |
| 26 Sep 2023 | 37.65 | 37.95 | 38.25 | 37.50 | 6593804 | -0.53% |
| 25 Sep 2023 | 37.85 | 37.80 | 38.50 | 37.65 | 8552321 | 0.13% |
| 22 Sep 2023 | 37.80 | 38.00 | 38.35 | 37.35 | 7252871 | -0.40% |
| 21 Sep 2023 | 37.95 | 38.10 | 39.20 | 37.85 | 11867478 | -0.52% |
| 20 Sep 2023 | 38.15 | 38.70 | 38.70 | 38.00 | 8043830 | -1.42% |
| 18 Sep 2023 | 38.70 | 39.10 | 39.50 | 38.55 | 8494630 | -0.77% |
| 15 Sep 2023 | 39.00 | 39.40 | 39.60 | 38.75 | 9431443 | -0.64% |
| 14 Sep 2023 | 39.25 | 39.15 | 39.60 | 38.60 | 16478160 | 0.38% |
| 13 Sep 2023 | 39.10 | 37.65 | 39.30 | 37.40 | 22049920 | 4.27% |
| 12 Sep 2023 | 37.50 | 40.00 | 40.55 | 37.15 | 27317861 | -5.90% |
| 11 Sep 2023 | 39.85 | 40.75 | 41.15 | 39.50 | 22887755 | -1.73% |
| 08 Sep 2023 | 40.55 | 41.30 | 41.70 | 40.45 | 21669460 | -1.22% |
| 07 Sep 2023 | 41.05 | 41.70 | 41.95 | 40.85 | 21288058 | -1.20% |
| 06 Sep 2023 | 41.55 | 42.80 | 43.35 | 41.15 | 40857598 | -2.58% |
| 05 Sep 2023 | 42.65 | 40.25 | 43.75 | 40.10 | 98579573 | 6.49% |
| 04 Sep 2023 | 40.05 | 40.20 | 40.80 | 39.40 | 47536903 | 1.14% |
| 01 Sep 2023 | 39.60 | 36.75 | 39.95 | 36.60 | 92952744 | 8.34% |
| 31 Aug 2023 | 36.55 | 37.15 | 37.25 | 36.10 | 13810677 | -1.08% |
| 30 Aug 2023 | 36.95 | 37.30 | 37.45 | 36.85 | 12778064 | 0.00% |
| 29 Aug 2023 | 36.95 | 37.30 | 37.50 | 36.90 | 18022866 | 0.54% |
| 28 Aug 2023 | 36.75 | 37.00 | 37.85 | 36.45 | 29046840 | 0.27% |
| 25 Aug 2023 | 36.65 | 37.05 | 37.50 | 36.50 | 31020270 | -0.81% |
| 24 Aug 2023 | 36.95 | 37.00 | 38.20 | 36.70 | 48744678 | 1.09% |
| 23 Aug 2023 | 36.55 | 37.65 | 37.65 | 36.15 | 47865001 | -3.05% |
| 22 Aug 2023 | 37.70 | 36.40 | 38.20 | 36.10 | 152507432 | 5.60% |
| 21 Aug 2023 | 35.70 | 32.55 | 36.15 | 32.55 | 125299267 | 10.19% |
| 18 Aug 2023 | 32.40 | 32.70 | 33.00 | 32.30 | 6305426 | -0.77% |
| 17 Aug 2023 | 32.65 | 32.90 | 33.15 | 32.55 | 4708324 | -0.46% |
| 16 Aug 2023 | 32.80 | 32.40 | 33.20 | 32.25 | 5977519 | 1.23% |
| 14 Aug 2023 | 32.40 | 32.90 | 33.00 | 32.25 | 4706027 | -1.52% |
| 11 Aug 2023 | 32.90 | 33.45 | 33.80 | 32.80 | 10674326 | -1.50% |
| 10 Aug 2023 | 33.40 | 32.10 | 33.95 | 32.05 | 28059707 | 4.21% |
| 09 Aug 2023 | 32.05 | 32.00 | 32.25 | 31.80 | 4552928 | 0.31% |
| 08 Aug 2023 | 31.95 | 31.95 | 32.10 | 31.85 | 3913686 | 0.16% |
| 07 Aug 2023 | 31.90 | 32.10 | 32.30 | 31.80 | 5523462 | 0.00% |
| 04 Aug 2023 | 31.90 | 32.05 | 32.25 | 31.65 | 4998299 | 0.00% |
| 03 Aug 2023 | 31.90 | 32.10 | 32.20 | 31.75 | 5113165 | -0.47% |
| 02 Aug 2023 | 32.05 | 32.35 | 32.45 | 32.00 | 5082750 | -0.77% |
| 01 Aug 2023 | 32.30 | 32.25 | 32.65 | 32.25 | 5578660 | 0.31% |
| 31 Jul 2023 | 32.20 | 32.25 | 32.55 | 32.05 | 5988660 | 0.16% |
| 28 Jul 2023 | 32.15 | 32.10 | 32.30 | 31.60 | 14669192 | -2.87% |
| 27 Jul 2023 | 33.10 | 32.90 | 33.65 | 32.90 | 5713899 | 0.61% |
| 26 Jul 2023 | 32.90 | 33.15 | 33.30 | 32.85 | 4212859 | -0.30% |
| 25 Jul 2023 | 33.00 | 33.05 | 33.25 | 32.80 | 4372179 | -0.15% |
| 24 Jul 2023 | 33.05 | 33.50 | 33.70 | 32.95 | 5779529 | -0.60% |
| 21 Jul 2023 | 33.25 | 32.70 | 34.00 | 32.60 | 11056859 | 1.37% |
| 20 Jul 2023 | 32.80 | 32.95 | 33.10 | 32.75 | 3617461 | -0.30% |
| 19 Jul 2023 | 32.90 | 32.95 | 33.15 | 32.80 | 3250791 | 0.15% |
| 18 Jul 2023 | 32.85 | 33.30 | 33.30 | 32.75 | 4466636 | -1.20% |
| 17 Jul 2023 | 33.25 | 33.05 | 33.55 | 32.85 | 5885127 | 0.91% |
| 14 Jul 2023 | 32.95 | 32.70 | 33.15 | 32.55 | 4133824 | 0.76% |
| 13 Jul 2023 | 32.70 | 33.35 | 33.40 | 32.60 | 5378628 | -1.65% |
| 12 Jul 2023 | 33.25 | 33.40 | 33.55 | 33.15 | 5309515 | 0.00% |
| 11 Jul 2023 | 33.25 | 33.45 | 33.50 | 33.10 | 5351412 | -0.60% |
| 10 Jul 2023 | 33.45 | 33.80 | 33.90 | 33.30 | 5583650 | -0.59% |
| 07 Jul 2023 | 33.65 | 33.80 | 34.35 | 33.35 | 9140593 | -0.59% |
| 06 Jul 2023 | 33.85 | 33.50 | 34.00 | 33.25 | 7590211 | 1.50% |
| 05 Jul 2023 | 33.35 | 33.25 | 33.60 | 33.25 | 4320929 | 0.30% |
| 04 Jul 2023 | 33.25 | 33.50 | 33.55 | 33.15 | 3966054 | -0.30% |
| 03 Jul 2023 | 33.35 | 33.40 | 33.55 | 33.25 | 4249773 | 0.45% |
| 30 Jun 2023 | 33.20 | 33.50 | 33.80 | 33.15 | 6334905 | -0.60% |
| 28 Jun 2023 | 33.40 | 33.80 | 34.10 | 33.30 | 3954490 | -1.18% |
| 27 Jun 2023 | 33.80 | 34.00 | 34.55 | 33.70 | 6022145 | -0.29% |
| 26 Jun 2023 | 33.90 | 33.50 | 34.30 | 32.60 | 11994420 | 1.35% |
| 23 Jun 2023 | 33.45 | 34.30 | 34.95 | 33.35 | 13558234 | -2.05% |
| 22 Jun 2023 | 34.15 | 33.45 | 35.40 | 33.45 | 35475256 | 2.25% |
| 21 Jun 2023 | 33.40 | 33.70 | 33.80 | 33.30 | 4446684 | -0.30% |
| 20 Jun 2023 | 33.50 | 33.35 | 34.00 | 33.30 | 7361706 | 0.45% |
| 19 Jun 2023 | 33.35 | 33.80 | 33.90 | 33.25 | 7575389 | -0.60% |
| 16 Jun 2023 | 33.55 | 33.20 | 33.85 | 33.10 | 7445281 | 1.36% |
| 15 Jun 2023 | 33.10 | 33.35 | 33.40 | 33.00 | 3891904 | -0.45% |
| 14 Jun 2023 | 33.25 | 33.65 | 33.70 | 33.15 | 4208329 | -0.75% |
| 13 Jun 2023 | 33.50 | 33.60 | 33.80 | 33.35 | 4487388 | 0.15% |
| 12 Jun 2023 | 33.45 | 33.60 | 33.85 | 33.35 | 5373726 | 0.15% |
| 09 Jun 2023 | 33.40 | 33.80 | 34.05 | 33.30 | 6584702 | -0.60% |
| 08 Jun 2023 | 33.60 | 33.70 | 34.30 | 33.40 | 10140449 | 0.00% |
| 07 Jun 2023 | 33.60 | 33.50 | 33.80 | 33.30 | 7921996 | 0.75% |
| 06 Jun 2023 | 33.35 | 34.10 | 34.15 | 33.15 | 11050973 | -1.91% |
| 05 Jun 2023 | 34.00 | 32.60 | 34.50 | 32.50 | 30526979 | 5.26% |
| 02 Jun 2023 | 32.30 | 32.45 | 32.65 | 32.25 | 4270739 | 0.31% |
| 01 Jun 2023 | 32.20 | 32.55 | 32.85 | 32.05 | 5143932 | -1.38% |
| 31 May 2023 | 32.65 | 32.20 | 32.80 | 31.95 | 5740875 | 1.40% |
| 30 May 2023 | 32.20 | 32.50 | 32.70 | 32.15 | 6279819 | -0.62% |
| 29 May 2023 | 32.40 | 32.40 | 32.70 | 32.30 | 6191235 | 0.31% |
| 26 May 2023 | 32.30 | 32.70 | 32.95 | 32.10 | 11344445 | -0.77% |
| 25 May 2023 | 32.55 | 32.20 | 33.25 | 32.10 | 24379202 | -6.33% |
| 24 May 2023 | 34.75 | 34.75 | 34.95 | 34.45 | 10004047 | 0.29% |
| 23 May 2023 | 34.65 | 34.65 | 35.25 | 34.40 | 11848654 | 0.87% |
| 22 May 2023 | 34.35 | 33.80 | 34.65 | 33.40 | 14261710 | 1.93% |
| 19 May 2023 | 33.70 | 34.15 | 34.60 | 33.20 | 14667039 | -1.32% |
| 18 May 2023 | 34.15 | 35.25 | 35.30 | 34.00 | 13520039 | -2.84% |
| 17 May 2023 | 35.15 | 35.80 | 36.85 | 34.70 | 37435106 | -0.14% |
| 16 May 2023 | 35.20 | 33.00 | 35.75 | 32.95 | 52133306 | 7.32% |
| 15 May 2023 | 32.80 | 32.00 | 33.00 | 32.00 | 8135268 | 3.31% |
| 12 May 2023 | 31.75 | 32.10 | 32.15 | 31.70 | 2543504 | -1.09% |
| 11 May 2023 | 32.10 | 32.30 | 32.40 | 32.05 | 2898954 | 0.16% |
| 10 May 2023 | 32.05 | 32.00 | 32.25 | 31.65 | 4527678 | 0.47% |
| 09 May 2023 | 31.90 | 32.40 | 32.75 | 31.60 | 5274678 | -1.54% |
| 08 May 2023 | 32.40 | 32.30 | 32.80 | 32.10 | 4977589 | 0.93% |
| 05 May 2023 | 32.10 | 32.75 | 32.75 | 32.00 | 6272738 | -1.98% |
| 04 May 2023 | 32.75 | 32.20 | 33.00 | 32.05 | 7783321 | 1.87% |
| 03 May 2023 | 32.15 | 32.00 | 32.45 | 31.90 | 7006514 | -0.92% |
| 02 May 2023 | 32.45 | 31.30 | 32.70 | 31.20 | 14230323 | 4.34% |
| 28 Apr 2023 | 31.10 | 31.35 | 31.45 | 31.00 | 3710111 | 0.00% |
| 27 Apr 2023 | 31.10 | 30.40 | 31.35 | 30.30 | 6451331 | 2.30% |
| 26 Apr 2023 | 30.40 | 30.50 | 30.80 | 30.30 | 3460095 | -0.65% |
| 25 Apr 2023 | 30.60 | 30.75 | 30.90 | 30.50 | 3308770 | -0.33% |
| 24 Apr 2023 | 30.70 | 30.80 | 31.10 | 30.40 | 3879088 | 0.33% |
| 21 Apr 2023 | 30.60 | 31.10 | 31.10 | 30.40 | 3508107 | -1.45% |
| 20 Apr 2023 | 31.05 | 31.15 | 31.35 | 30.95 | 3619353 | 0.00% |
| 19 Apr 2023 | 31.05 | 31.50 | 31.60 | 30.90 | 4835001 | -1.11% |
| 18 Apr 2023 | 31.40 | 31.15 | 31.75 | 31.00 | 7930003 | 1.29% |
| 17 Apr 2023 | 31.00 | 31.45 | 31.45 | 30.40 | 9184979 | -1.43% |
| 13 Apr 2023 | 31.45 | 32.30 | 32.30 | 31.30 | 9551475 | -2.93% |
| 12 Apr 2023 | 32.40 | 32.60 | 33.40 | 32.05 | 22919956 | 1.25% |
| 11 Apr 2023 | 32.00 | 29.80 | 32.20 | 29.70 | 38124762 | 7.38% |
| 10 Apr 2023 | 29.80 | 30.10 | 30.25 | 29.40 | 8567959 | 0.68% |
| 06 Apr 2023 | 29.60 | 28.95 | 29.95 | 28.25 | 12476455 | 2.78% |
| 05 Apr 2023 | 28.80 | 28.40 | 29.00 | 27.90 | 8441448 | 2.31% |
| 03 Apr 2023 | 28.15 | 28.45 | 29.10 | 27.85 | 11386319 | 0.72% |
| 31 Mar 2023 | 27.95 | 26.40 | 28.20 | 26.35 | 16795270 | 6.48% |
| 29 Mar 2023 | 26.25 | 25.90 | 26.55 | 25.55 | 11340718 | 1.94% |
| 28 Mar 2023 | 25.75 | 25.45 | 26.90 | 25.10 | 19537992 | 1.98% |
| 27 Mar 2023 | 25.25 | 27.10 | 27.30 | 25.05 | 15612110 | -6.83% |
| 24 Mar 2023 | 27.10 | 27.70 | 27.95 | 27.00 | 5494765 | -1.99% |
| 23 Mar 2023 | 27.65 | 27.90 | 28.30 | 27.55 | 6518596 | -0.72% |
| 22 Mar 2023 | 27.85 | 27.10 | 29.30 | 26.70 | 31323256 | 2.58% |
| 21 Mar 2023 | 27.15 | 28.20 | 28.30 | 26.90 | 8440194 | -3.21% |
| 20 Mar 2023 | 28.05 | 28.55 | 28.95 | 27.95 | 4105468 | -2.09% |
| 17 Mar 2023 | 28.65 | 28.65 | 29.20 | 28.50 | 3590873 | 0.35% |
| 16 Mar 2023 | 28.55 | 29.50 | 29.55 | 28.50 | 5176165 | -3.38% |
| 15 Mar 2023 | 29.55 | 29.90 | 30.20 | 29.50 | 3035589 | -0.34% |
| 14 Mar 2023 | 29.65 | 30.00 | 30.05 | 29.35 | 5365735 | -1.17% |
| 13 Mar 2023 | 30.00 | 30.70 | 30.80 | 29.90 | 4545387 | -2.28% |
| 10 Mar 2023 | 30.70 | 30.40 | 30.95 | 30.25 | 3847943 | 0.00% |
| 09 Mar 2023 | 30.70 | 31.55 | 31.85 | 30.55 | 5082124 | -2.07% |
| 08 Mar 2023 | 31.35 | 30.25 | 31.60 | 30.05 | 5973242 | 3.47% |
| 06 Mar 2023 | 30.30 | 30.45 | 30.60 | 30.10 | 4313221 | 0.00% |
| 03 Mar 2023 | 30.30 | 31.10 | 31.30 | 30.20 | 4557140 | -2.10% |
| 02 Mar 2023 | 30.95 | 31.15 | 31.40 | 30.90 | 2122385 | -0.64% |
| 01 Mar 2023 | 31.15 | 30.50 | 31.60 | 30.35 | 4086242 | 2.81% |
| 28 Feb 2023 | 30.30 | 29.90 | 30.70 | 29.35 | 6149985 | 1.51% |
| 27 Feb 2023 | 29.85 | 30.75 | 30.80 | 29.60 | 4814309 | -2.93% |
| 24 Feb 2023 | 30.75 | 31.15 | 31.30 | 30.70 | 2644282 | -1.13% |
| 23 Feb 2023 | 31.10 | 31.15 | 31.45 | 31.05 | 2552697 | -0.16% |
| 22 Feb 2023 | 31.15 | 31.45 | 31.55 | 31.10 | 2931630 | -1.27% |
| 21 Feb 2023 | 31.55 | 31.90 | 32.00 | 31.35 | 3546372 | -1.25% |
| 20 Feb 2023 | 31.95 | 31.85 | 32.50 | 31.50 | 5061329 | 0.79% |
| 17 Feb 2023 | 31.70 | 31.75 | 32.10 | 31.55 | 2310776 | -0.31% |
| 16 Feb 2023 | 31.80 | 31.95 | 32.05 | 31.70 | 2856529 | 0.16% |
| 15 Feb 2023 | 31.75 | 31.50 | 31.95 | 31.40 | 2569334 | 0.63% |
| 14 Feb 2023 | 31.55 | 31.95 | 32.00 | 31.50 | 2889881 | -0.94% |
| 13 Feb 2023 | 31.85 | 32.15 | 32.30 | 31.75 | 3259539 | -0.62% |
| 10 Feb 2023 | 32.05 | 31.90 | 32.55 | 31.85 | 3830359 | 0.00% |
| 09 Feb 2023 | 32.05 | 32.10 | 32.20 | 31.80 | 2376623 | -0.16% |
| 08 Feb 2023 | 32.10 | 32.20 | 32.30 | 31.90 | 4065050 | 0.00% |
| 07 Feb 2023 | 32.10 | 32.45 | 32.55 | 32.00 | 3920532 | -0.93% |
| 06 Feb 2023 | 32.40 | 32.85 | 33.10 | 32.30 | 4026006 | -0.92% |
| 03 Feb 2023 | 32.70 | 33.45 | 33.50 | 32.50 | 4029668 | -1.21% |
| 02 Feb 2023 | 33.10 | 33.10 | 34.20 | 32.40 | 5470052 | 0.46% |
| 01 Feb 2023 | 32.95 | 35.00 | 35.00 | 32.50 | 7928425 | -4.35% |
| 31 Jan 2023 | 34.45 | 32.10 | 34.60 | 32.05 | 20524519 | 8.33% |
| 30 Jan 2023 | 31.80 | 31.50 | 32.50 | 31.30 | 3719175 | -0.78% |
| 27 Jan 2023 | 32.05 | 32.70 | 32.75 | 31.75 | 4028723 | -1.54% |
| 25 Jan 2023 | 32.55 | 32.90 | 33.00 | 32.45 | 2278518 | -1.06% |
| 24 Jan 2023 | 32.90 | 32.95 | 33.20 | 32.80 | 2265973 | 0.15% |
| 23 Jan 2023 | 32.85 | 33.05 | 33.10 | 32.70 | 2622277 | 0.00% |
| 20 Jan 2023 | 32.85 | 33.55 | 33.70 | 32.75 | 3077446 | -1.65% |
| 19 Jan 2023 | 33.40 | 33.40 | 33.80 | 33.30 | 2401766 | 0.00% |
| 18 Jan 2023 | 33.40 | 33.70 | 33.70 | 33.35 | 2349419 | -0.45% |
| 17 Jan 2023 | 33.55 | 33.60 | 33.80 | 33.50 | 2511102 | -0.30% |
| 16 Jan 2023 | 33.65 | 33.90 | 34.10 | 33.55 | 3024015 | -0.30% |
| 13 Jan 2023 | 33.75 | 33.75 | 33.90 | 33.55 | 2341747 | 0.30% |
| 12 Jan 2023 | 33.65 | 33.90 | 33.95 | 33.60 | 2165548 | -0.30% |
| 11 Jan 2023 | 33.75 | 33.80 | 34.10 | 33.65 | 3017162 | 0.15% |
| 10 Jan 2023 | 33.70 | 33.75 | 34.40 | 33.50 | 4101879 | 0.45% |
| 09 Jan 2023 | 33.55 | 34.10 | 34.40 | 33.20 | 4208302 | -0.45% |
| 06 Jan 2023 | 33.70 | 34.00 | 34.00 | 33.60 | 2798924 | -1.03% |
| 05 Jan 2023 | 34.05 | 34.25 | 34.40 | 33.90 | 2393512 | 0.15% |
| 04 Jan 2023 | 34.00 | 34.60 | 34.60 | 33.65 | 3466977 | -1.16% |
| 03 Jan 2023 | 34.40 | 34.50 | 34.60 | 34.30 | 3504197 | 0.00% |
| 02 Jan 2023 | 34.40 | 34.45 | 34.65 | 34.25 | 3501501 | 0.44% |
| 30 Dec 2022 | 34.25 | 34.10 | 34.65 | 34.10 | 3106344 | 1.18% |
| 29 Dec 2022 | 33.85 | 34.30 | 34.30 | 33.60 | 3104013 | -1.46% |
| 28 Dec 2022 | 34.35 | 34.95 | 34.95 | 33.90 | 5133907 | -1.15% |
| 27 Dec 2022 | 34.75 | 34.00 | 35.15 | 33.60 | 8534068 | 3.73% |
| 26 Dec 2022 | 33.50 | 30.70 | 33.90 | 30.50 | 13698710 | 7.72% |
| 23 Dec 2022 | 31.10 | 32.10 | 32.50 | 31.00 | 15696770 | -5.76% |
| 22 Dec 2022 | 33.00 | 34.05 | 34.50 | 32.55 | 10882212 | -3.08% |
| 21 Dec 2022 | 34.05 | 34.80 | 35.05 | 34.00 | 7718138 | -1.59% |
| 20 Dec 2022 | 34.60 | 35.00 | 35.50 | 34.40 | 8308828 | -1.14% |
| 19 Dec 2022 | 35.00 | 36.20 | 36.20 | 34.90 | 12250034 | -2.78% |
| 16 Dec 2022 | 36.00 | 36.25 | 36.60 | 35.80 | 4775416 | -0.83% |
| 15 Dec 2022 | 36.30 | 36.35 | 36.70 | 36.10 | 5124882 | 0.28% |
| 14 Dec 2022 | 36.20 | 36.45 | 36.65 | 36.15 | 4674220 | -0.28% |
| 13 Dec 2022 | 36.30 | 36.65 | 36.90 | 36.20 | 4098135 | -0.82% |
| 12 Dec 2022 | 36.60 | 36.50 | 37.10 | 36.25 | 5575973 | 0.97% |
| 09 Dec 2022 | 36.25 | 37.10 | 37.35 | 36.00 | 4409788 | -1.76% |
| 08 Dec 2022 | 36.90 | 36.30 | 37.15 | 36.20 | 4809602 | 1.65% |
| 07 Dec 2022 | 36.30 | 37.10 | 37.15 | 36.10 | 5614279 | -1.63% |
| 06 Dec 2022 | 36.90 | 37.65 | 37.65 | 36.70 | 6038813 | -2.12% |
| 05 Dec 2022 | 37.70 | 37.85 | 38.70 | 37.40 | 14125112 | 0.40% |
| 02 Dec 2022 | 37.55 | 36.60 | 37.90 | 36.60 | 28741276 | 4.02% |
| 01 Dec 2022 | 36.10 | 35.50 | 36.75 | 35.10 | 15159262 | 2.12% |
| 30 Nov 2022 | 35.35 | 35.30 | 35.50 | 35.05 | 4553183 | 0.57% |
| 29 Nov 2022 | 35.15 | 35.15 | 35.45 | 35.10 | 3718095 | 0.00% |
| 28 Nov 2022 | 35.15 | 35.00 | 35.80 | 34.90 | 6059313 | 0.72% |
| 25 Nov 2022 | 34.90 | 34.35 | 35.25 | 34.20 | 5214416 | 1.90% |
| 24 Nov 2022 | 34.25 | 34.20 | 34.50 | 34.10 | 3561179 | 0.59% |
| 23 Nov 2022 | 34.05 | 34.15 | 34.30 | 34.00 | 3298831 | 0.15% |
| 22 Nov 2022 | 34.00 | 34.35 | 34.35 | 33.90 | 4012152 | -0.58% |
| 21 Nov 2022 | 34.20 | 34.80 | 34.80 | 34.10 | 5801780 | -1.58% |
| 18 Nov 2022 | 34.75 | 35.00 | 35.25 | 34.55 | 5024993 | -0.71% |
| 17 Nov 2022 | 35.00 | 35.30 | 35.30 | 34.85 | 5304477 | -0.28% |
| 16 Nov 2022 | 35.10 | 35.95 | 35.95 | 35.00 | 7725498 | -1.54% |
| 15 Nov 2022 | 35.65 | 35.40 | 36.35 | 35.20 | 10506533 | 0.56% |
| 14 Nov 2022 | 35.45 | 31.00 | 35.80 | 31.00 | 36306805 | -4.83% |
| 11 Nov 2022 | 37.25 | 38.75 | 38.75 | 36.90 | 6754328 | -1.46% |
| 10 Nov 2022 | 37.80 | 39.10 | 39.25 | 37.55 | 8501087 | -2.58% |
| 09 Nov 2022 | 38.80 | 37.80 | 39.20 | 37.65 | 19586648 | 3.88% |
| 07 Nov 2022 | 37.35 | 36.00 | 37.70 | 35.65 | 13049536 | 5.51% |
| 04 Nov 2022 | 35.40 | 35.25 | 35.55 | 35.25 | 3159887 | 0.57% |
| 03 Nov 2022 | 35.20 | 35.20 | 35.60 | 35.10 | 2953524 | -0.14% |
| 02 Nov 2022 | 35.25 | 35.20 | 35.45 | 35.15 | 3548363 | 0.14% |
| 01 Nov 2022 | 35.20 | 35.25 | 35.50 | 35.10 | 3683857 | -0.14% |
| 31 Oct 2022 | 35.25 | 35.60 | 35.60 | 35.15 | 3011372 | -0.14% |
| 28 Oct 2022 | 35.30 | 35.90 | 35.95 | 35.25 | 4270926 | -1.53% |
| 27 Oct 2022 | 35.85 | 35.90 | 36.35 | 35.70 | 4542565 | 1.41% |
| 25 Oct 2022 | 35.35 | 35.70 | 35.95 | 35.25 | 3295584 | -1.39% |
| 24 Oct 2022 | 35.85 | 35.80 | 36.00 | 35.65 | 1987879 | 2.14% |
| 21 Oct 2022 | 35.10 | 35.45 | 35.75 | 35.00 | 3864444 | -0.28% |
| 20 Oct 2022 | 35.20 | 35.00 | 35.50 | 34.30 | 6259128 | 0.43% |
| 19 Oct 2022 | 35.05 | 35.55 | 35.55 | 35.00 | 5938026 | -1.54% |
| 18 Oct 2022 | 35.60 | 36.05 | 36.15 | 35.55 | 5397993 | -0.70% |
| 17 Oct 2022 | 35.85 | 36.25 | 36.30 | 35.80 | 3779833 | -0.97% |
| 14 Oct 2022 | 36.20 | 36.95 | 36.95 | 36.05 | 2887595 | 0.42% |
| 13 Oct 2022 | 36.05 | 36.60 | 36.70 | 36.00 | 3087786 | -1.37% |
| 12 Oct 2022 | 36.55 | 37.00 | 37.10 | 36.20 | 4973461 | -0.68% |
| 11 Oct 2022 | 36.80 | 37.40 | 37.70 | 36.65 | 4856379 | -1.47% |
| 10 Oct 2022 | 37.35 | 37.95 | 37.95 | 37.25 | 5172415 | -2.23% |
| 07 Oct 2022 | 38.20 | 37.55 | 38.70 | 37.10 | 7714995 | 2.28% |
| 06 Oct 2022 | 37.35 | 37.20 | 37.65 | 36.90 | 3836729 | 1.77% |
| 04 Oct 2022 | 36.70 | 36.50 | 37.00 | 36.35 | 3790742 | 1.66% |
| 03 Oct 2022 | 36.10 | 36.40 | 36.70 | 36.00 | 3717347 | -0.96% |
| 30 Sep 2022 | 36.45 | 35.75 | 36.70 | 35.65 | 4812244 | 0.97% |
| 29 Sep 2022 | 36.10 | 36.40 | 36.60 | 35.80 | 3560393 | 0.70% |
| 28 Sep 2022 | 35.85 | 36.55 | 36.55 | 35.50 | 4614530 | -2.05% |
| 27 Sep 2022 | 36.60 | 37.10 | 37.25 | 36.05 | 3976397 | -0.14% |
| 26 Sep 2022 | 36.65 | 37.30 | 37.30 | 35.90 | 7272261 | -2.66% |
| 23 Sep 2022 | 37.65 | 38.60 | 38.60 | 37.40 | 5866403 | -0.66% |
| 22 Sep 2022 | 37.90 | 37.65 | 38.15 | 37.45 | 4215004 | 0.66% |
| 21 Sep 2022 | 37.65 | 38.10 | 38.45 | 37.45 | 5413913 | -1.18% |
| 20 Sep 2022 | 38.10 | 38.40 | 38.55 | 38.00 | 4357976 | 0.53% |
| 19 Sep 2022 | 37.90 | 38.20 | 38.55 | 37.60 | 5621658 | -0.52% |
| 16 Sep 2022 | 38.10 | 39.55 | 39.60 | 37.80 | 9901113 | -3.42% |
| 15 Sep 2022 | 39.45 | 39.70 | 40.35 | 39.25 | 7180094 | 0.13% |
| 14 Sep 2022 | 39.40 | 39.30 | 40.00 | 39.15 | 8321063 | -1.13% |
| 13 Sep 2022 | 39.85 | 39.95 | 40.55 | 39.70 | 9102638 | 0.38% |
| 12 Sep 2022 | 39.70 | 39.80 | 40.20 | 39.65 | 6472425 | 0.00% |
| 09 Sep 2022 | 39.70 | 40.60 | 40.65 | 39.50 | 8754279 | -1.37% |
| 08 Sep 2022 | 40.25 | 39.75 | 40.85 | 39.70 | 12928071 | 1.90% |
| 07 Sep 2022 | 39.50 | 40.15 | 40.15 | 39.35 | 10852565 | -1.74% |
| 06 Sep 2022 | 40.20 | 41.35 | 41.70 | 39.80 | 15707677 | -1.83% |
| 05 Sep 2022 | 40.95 | 40.25 | 41.90 | 40.00 | 44686003 | 3.02% |
| 02 Sep 2022 | 39.75 | 37.25 | 40.30 | 37.00 | 52520012 | 7.87% |
| 01 Sep 2022 | 36.85 | 36.70 | 37.50 | 36.45 | 8224752 | 0.41% |
| 30 Aug 2022 | 36.70 | 36.35 | 37.90 | 36.30 | 11468638 | 1.66% |
| 29 Aug 2022 | 36.10 | 35.90 | 36.60 | 35.50 | 7479702 | -2.43% |
| 26 Aug 2022 | 37.00 | 37.20 | 37.40 | 36.85 | 6662500 | 0.68% |
| 25 Aug 2022 | 36.75 | 36.90 | 37.35 | 36.65 | 7408188 | 0.55% |
| 24 Aug 2022 | 36.55 | 36.90 | 37.20 | 36.50 | 8195894 | -0.95% |
| 23 Aug 2022 | 36.90 | 37.35 | 38.10 | 36.55 | 10109231 | -1.86% |
| 22 Aug 2022 | 37.60 | 38.40 | 38.45 | 37.50 | 7061753 | -2.08% |
| 19 Aug 2022 | 38.40 | 38.40 | 39.70 | 37.80 | 20419832 | 0.79% |
| 18 Aug 2022 | 38.10 | 38.25 | 38.50 | 37.85 | 7529834 | 0.13% |
| 17 Aug 2022 | 38.05 | 37.60 | 38.90 | 37.45 | 12716702 | 2.15% |
| 16 Aug 2022 | 37.25 | 37.60 | 38.00 | 37.10 | 11139472 | -0.93% |
| 12 Aug 2022 | 37.60 | 37.05 | 38.65 | 37.00 | 7253768 | 0.67% |
| 11 Aug 2022 | 37.35 | 37.55 | 38.30 | 37.05 | 9279904 | -1.84% |
| 10 Aug 2022 | 38.05 | 36.00 | 38.45 | 35.00 | 18504476 | -4.28% |
| 08 Aug 2022 | 39.75 | 40.60 | 40.85 | 39.60 | 6774038 | -1.24% |
| 05 Aug 2022 | 40.25 | 41.75 | 41.85 | 40.05 | 13208956 | -1.95% |
| 04 Aug 2022 | 41.05 | 40.15 | 41.55 | 39.00 | 15628784 | 2.24% |
| 03 Aug 2022 | 40.15 | 40.45 | 40.45 | 39.20 | 6745057 | -0.74% |
| 02 Aug 2022 | 40.45 | 40.45 | 41.15 | 39.60 | 11542522 | 2.15% |
| 01 Aug 2022 | 39.60 | 40.20 | 40.65 | 39.25 | 10034196 | -0.25% |
| 29 Jul 2022 | 39.70 | 39.00 | 39.75 | 38.35 | 8814503 | 4.75% |
| 28 Jul 2022 | 37.90 | 38.55 | 38.80 | 37.50 | 7846599 | -1.56% |
| 27 Jul 2022 | 38.50 | 39.20 | 39.45 | 38.30 | 4262372 | -1.79% |
| 26 Jul 2022 | 39.20 | 38.90 | 40.30 | 38.75 | 5097371 | 1.42% |
| 25 Jul 2022 | 38.65 | 39.05 | 39.05 | 38.00 | 6213186 | -3.01% |
| 22 Jul 2022 | 39.85 | 41.45 | 41.95 | 39.65 | 7529890 | -2.92% |
| 21 Jul 2022 | 41.05 | 43.20 | 43.75 | 40.35 | 17487685 | -1.91% |
| 20 Jul 2022 | 41.85 | 41.00 | 41.85 | 40.70 | 8958388 | 4.89% |
| 19 Jul 2022 | 39.90 | 38.60 | 39.90 | 38.30 | 5396037 | 5.00% |
| 18 Jul 2022 | 38.00 | 35.55 | 38.00 | 35.50 | 5343388 | 4.97% |
| 15 Jul 2022 | 36.20 | 36.55 | 36.70 | 35.75 | 3099717 | 0.28% |
| 14 Jul 2022 | 36.10 | 37.15 | 37.15 | 35.75 | 5150597 | -2.83% |
| 13 Jul 2022 | 37.15 | 37.70 | 37.90 | 37.05 | 2681367 | -1.46% |
| 12 Jul 2022 | 37.70 | 38.00 | 38.00 | 37.60 | 3687720 | -2.58% |
| 11 Jul 2022 | 38.70 | 39.15 | 39.20 | 38.45 | 2526820 | -0.26% |
| 08 Jul 2022 | 38.80 | 39.10 | 39.20 | 38.70 | 2283528 | 0.39% |
| 07 Jul 2022 | 38.65 | 39.00 | 39.35 | 38.15 | 3202867 | -0.39% |
| 06 Jul 2022 | 38.80 | 39.75 | 39.75 | 38.50 | 2470698 | -0.51% |
| 05 Jul 2022 | 39.00 | 38.15 | 40.20 | 38.10 | 6445144 | 1.83% |
| 04 Jul 2022 | 38.30 | 38.50 | 38.55 | 38.00 | 2563547 | 0.52% |
| 01 Jul 2022 | 38.10 | 38.65 | 38.80 | 37.65 | 2633568 | -1.55% |
| 30 Jun 2022 | 38.70 | 39.20 | 39.80 | 37.95 | 3753713 | -0.77% |
| 29 Jun 2022 | 39.00 | 38.30 | 40.20 | 38.00 | 5060201 | 1.30% |
| 28 Jun 2022 | 38.50 | 38.00 | 39.20 | 37.40 | 3841308 | 1.32% |
| 27 Jun 2022 | 38.00 | 38.20 | 38.65 | 37.50 | 5191981 | 2.01% |
| 24 Jun 2022 | 37.25 | 38.80 | 39.30 | 37.10 | 5928586 | -2.87% |
| 23 Jun 2022 | 38.35 | 38.80 | 39.55 | 36.80 | 9134300 | 0.79% |
| 22 Jun 2022 | 38.05 | 37.00 | 38.25 | 36.50 | 17726342 | 4.39% |
| 21 Jun 2022 | 36.45 | 33.75 | 36.45 | 33.15 | 14523014 | 4.89% |
| 20 Jun 2022 | 34.75 | 35.55 | 35.95 | 34.75 | 5367625 | -4.92% |
| 17 Jun 2022 | 36.55 | 36.90 | 37.40 | 36.55 | 11405068 | -4.94% |
| 16 Jun 2022 | 38.45 | 41.20 | 41.60 | 38.35 | 8458490 | -4.71% |
| 15 Jun 2022 | 40.35 | 41.10 | 41.90 | 40.20 | 4903964 | -1.82% |
| 14 Jun 2022 | 41.10 | 41.10 | 42.45 | 40.00 | 4428806 | -0.12% |
| 13 Jun 2022 | 41.15 | 42.20 | 42.25 | 41.00 | 6664280 | -4.30% |
| 10 Jun 2022 | 43.00 | 42.40 | 44.00 | 41.50 | 4856492 | 0.35% |
| 09 Jun 2022 | 42.85 | 44.50 | 44.60 | 42.50 | 8812968 | -4.14% |
| 08 Jun 2022 | 44.70 | 45.80 | 45.80 | 44.65 | 4234234 | -0.89% |
| 07 Jun 2022 | 45.10 | 44.80 | 45.45 | 44.60 | 3714153 | -0.99% |
| 06 Jun 2022 | 45.55 | 46.25 | 46.40 | 45.00 | 2719665 | -1.19% |
| 03 Jun 2022 | 46.10 | 47.95 | 47.95 | 46.00 | 3711579 | -1.50% |
| 02 Jun 2022 | 46.80 | 47.15 | 47.70 | 46.50 | 4795114 | -0.85% |
| 01 Jun 2022 | 47.20 | 48.40 | 48.40 | 46.75 | 3912135 | -1.05% |
| 31 May 2022 | 47.70 | 48.05 | 49.30 | 47.00 | 11577098 | -0.73% |
| 30 May 2022 | 48.05 | 47.00 | 48.05 | 46.10 | 4665368 | 4.91% |
| 27 May 2022 | 45.80 | 45.40 | 46.20 | 44.75 | 3161479 | 2.58% |
| 26 May 2022 | 44.65 | 45.90 | 46.35 | 43.35 | 6109320 | -2.08% |
| 25 May 2022 | 45.60 | 47.75 | 47.75 | 45.50 | 3696062 | -3.49% |
| 24 May 2022 | 47.25 | 48.60 | 48.60 | 47.10 | 2582004 | -1.25% |
| 23 May 2022 | 47.85 | 49.50 | 49.50 | 47.75 | 2924354 | -1.44% |
| 20 May 2022 | 48.55 | 49.15 | 49.60 | 48.30 | 2738737 | 1.46% |
| 19 May 2022 | 47.85 | 47.50 | 48.50 | 47.30 | 3557314 | -3.53% |
| 18 May 2022 | 49.60 | 49.55 | 50.80 | 49.00 | 5959403 | 1.02% |
| 17 May 2022 | 49.10 | 47.30 | 49.10 | 47.30 | 3972745 | 4.91% |
| 16 May 2022 | 46.80 | 47.45 | 47.50 | 46.10 | 3231028 | 1.30% |
| 13 May 2022 | 46.20 | 44.95 | 47.90 | 44.65 | 7117577 | 0.76% |
| 12 May 2022 | 45.85 | 48.20 | 48.20 | 45.85 | 6312315 | -4.97% |
| 11 May 2022 | 48.25 | 51.50 | 52.30 | 47.90 | 7128356 | -4.27% |
| 10 May 2022 | 50.40 | 48.85 | 51.15 | 48.80 | 7385067 | 3.38% |
| 09 May 2022 | 48.75 | 50.15 | 50.30 | 48.00 | 4936678 | -2.79% |
| 06 May 2022 | 50.15 | 49.70 | 50.45 | 49.50 | 3706765 | -1.18% |
| 05 May 2022 | 50.75 | 50.90 | 52.40 | 50.20 | 4231657 | 1.60% |
| 04 May 2022 | 49.95 | 51.75 | 51.75 | 49.70 | 7593117 | -3.48% |
| 02 May 2022 | 51.75 | 51.15 | 52.30 | 51.15 | 4110424 | -0.77% |
| 29 Apr 2022 | 52.15 | 53.00 | 53.35 | 52.00 | 3376470 | -0.95% |
| 28 Apr 2022 | 52.65 | 54.00 | 54.00 | 52.10 | 3671475 | -1.13% |
| 27 Apr 2022 | 53.25 | 52.50 | 55.00 | 51.65 | 5571894 | 1.14% |
| 26 Apr 2022 | 52.65 | 53.50 | 53.55 | 52.30 | 4176244 | -0.66% |
| 25 Apr 2022 | 53.00 | 53.95 | 54.05 | 52.90 | 3493962 | -2.30% |
| 22 Apr 2022 | 54.25 | 55.40 | 55.40 | 54.00 | 3913832 | -2.25% |
| 21 Apr 2022 | 55.50 | 53.50 | 55.50 | 53.20 | 3582349 | 4.91% |
| 20 Apr 2022 | 52.90 | 54.50 | 54.50 | 52.80 | 2855252 | -1.31% |
| 19 Apr 2022 | 53.60 | 55.10 | 55.50 | 53.00 | 3445947 | -2.63% |
| 18 Apr 2022 | 55.05 | 56.00 | 56.50 | 54.80 | 4246419 | 0.27% |
| 13 Apr 2022 | 54.90 | 55.40 | 55.50 | 54.50 | 2329693 | -0.18% |
| 12 Apr 2022 | 55.00 | 55.95 | 55.95 | 54.25 | 3184653 | -2.14% |
| 11 Apr 2022 | 56.20 | 57.35 | 57.40 | 56.05 | 3513160 | -0.62% |
| 08 Apr 2022 | 56.55 | 56.00 | 56.90 | 56.00 | 3749200 | 1.53% |
| 07 Apr 2022 | 55.70 | 57.30 | 57.35 | 55.05 | 6654283 | -1.42% |
| 06 Apr 2022 | 56.50 | 53.70 | 56.50 | 53.00 | 8011124 | 4.92% |
| 05 Apr 2022 | 53.85 | 54.45 | 54.45 | 53.50 | 3572526 | -0.37% |
| 04 Apr 2022 | 54.05 | 54.70 | 54.70 | 53.50 | 4197122 | 0.65% |
| 01 Apr 2022 | 53.70 | 53.80 | 54.00 | 52.80 | 3862306 | 0.66% |
| 31 Mar 2022 | 53.35 | 54.95 | 54.95 | 52.50 | 5606057 | 0.19% |
| 30 Mar 2022 | 53.25 | 51.10 | 53.25 | 51.05 | 4544749 | 4.93% |
| 29 Mar 2022 | 50.75 | 52.00 | 52.00 | 50.55 | 3865767 | -1.36% |
| 28 Mar 2022 | 51.45 | 52.25 | 52.50 | 51.05 | 3074861 | -1.44% |
| 25 Mar 2022 | 52.20 | 52.15 | 53.00 | 52.10 | 2800983 | 0.10% |
| 24 Mar 2022 | 52.15 | 52.50 | 52.65 | 51.50 | 2452206 | -0.95% |
| 23 Mar 2022 | 52.65 | 53.00 | 53.25 | 52.45 | 2783034 | -0.28% |
| 22 Mar 2022 | 52.80 | 53.00 | 53.00 | 51.40 | 2944445 | -0.09% |
| 21 Mar 2022 | 52.85 | 53.40 | 53.80 | 52.50 | 4960335 | -3.29% |
| 17 Mar 2022 | 54.65 | 54.30 | 56.00 | 51.75 | 35676564 | 0.83% |
| 16 Mar 2022 | 54.20 | 55.00 | 55.50 | 54.00 | 3514883 | -0.37% |
| 15 Mar 2022 | 54.40 | 56.60 | 56.60 | 53.90 | 4745850 | -2.16% |
| 14 Mar 2022 | 55.60 | 57.00 | 57.00 | 54.50 | 4640510 | 0.27% |
| 11 Mar 2022 | 55.45 | 55.10 | 57.00 | 52.35 | 8401751 | 0.64% |
| 10 Mar 2022 | 55.10 | 55.10 | 55.10 | 55.10 | 3681794 | 4.95% |
| 09 Mar 2022 | 52.50 | 51.75 | 52.50 | 51.00 | 4630516 | 5.00% |
| 08 Mar 2022 | 50.00 | 48.70 | 50.25 | 48.65 | 3934743 | 2.67% |
| 07 Mar 2022 | 48.70 | 48.55 | 50.00 | 48.55 | 7542675 | -4.70% |
| 04 Mar 2022 | 51.10 | 51.45 | 51.85 | 50.20 | 4357376 | -1.06% |
| 03 Mar 2022 | 51.65 | 51.20 | 52.45 | 51.00 | 5200564 | 2.79% |
| 02 Mar 2022 | 50.25 | 49.80 | 50.75 | 49.00 | 4423481 | -0.99% |
| 28 Feb 2022 | 50.75 | 49.80 | 51.10 | 47.75 | 6511618 | 1.00% |
| 25 Feb 2022 | 50.25 | 47.65 | 52.00 | 47.65 | 9408695 | 0.20% |
| 24 Feb 2022 | 50.15 | 50.15 | 51.00 | 50.15 | 5335129 | -4.93% |
| 23 Feb 2022 | 52.75 | 50.95 | 53.15 | 50.70 | 5011167 | 3.53% |
| 22 Feb 2022 | 50.95 | 50.25 | 51.75 | 50.25 | 7758023 | -3.60% |
| 21 Feb 2022 | 52.85 | 51.50 | 55.00 | 50.35 | 7880435 | -0.28% |
| 18 Feb 2022 | 53.00 | 52.95 | 54.80 | 52.30 | 4520161 | -3.11% |
| 17 Feb 2022 | 54.70 | 58.00 | 58.00 | 54.50 | 4596713 | -4.54% |
| 16 Feb 2022 | 57.30 | 58.95 | 58.95 | 57.20 | 5122796 | 1.06% |
| 15 Feb 2022 | 56.70 | 51.55 | 56.70 | 51.30 | 8280093 | 5.00% |
| 14 Feb 2022 | 54.00 | 54.00 | 56.00 | 54.00 | 6864670 | -4.93% |
| 11 Feb 2022 | 56.80 | 56.90 | 57.80 | 56.20 | 5708215 | -3.40% |
| 10 Feb 2022 | 58.80 | 59.80 | 59.95 | 56.85 | 5826228 | -1.67% |
| 09 Feb 2022 | 59.80 | 61.00 | 61.50 | 59.50 | 3851797 | -1.08% |
| 08 Feb 2022 | 60.45 | 62.00 | 62.35 | 58.55 | 5626456 | -1.87% |
| 07 Feb 2022 | 61.60 | 63.40 | 63.40 | 61.20 | 4953362 | -1.12% |
| 04 Feb 2022 | 62.30 | 61.10 | 63.85 | 60.50 | 5620962 | 2.05% |
| 03 Feb 2022 | 61.05 | 61.70 | 61.70 | 60.05 | 3723408 | 0.41% |
| 02 Feb 2022 | 60.80 | 61.40 | 61.45 | 60.30 | 3527266 | 0.83% |
| 01 Feb 2022 | 60.30 | 62.30 | 62.35 | 59.50 | 4695620 | -0.99% |
| 31 Jan 2022 | 60.90 | 62.15 | 63.00 | 59.90 | 5071425 | 0.83% |
| 28 Jan 2022 | 60.40 | 61.05 | 63.80 | 60.10 | 6712809 | -1.06% |
| 27 Jan 2022 | 61.05 | 61.70 | 61.70 | 59.50 | 6649147 | -2.09% |
| 25 Jan 2022 | 62.35 | 58.10 | 64.00 | 58.10 | 13854361 | 1.96% |
| 24 Jan 2022 | 61.15 | 63.00 | 64.00 | 61.15 | 5021114 | -4.97% |
| 21 Jan 2022 | 64.35 | 67.50 | 67.50 | 62.50 | 15689021 | -0.16% |
| 20 Jan 2022 | 64.45 | 60.00 | 64.45 | 59.70 | 19282151 | 4.97% |
| 19 Jan 2022 | 61.40 | 61.55 | 61.90 | 61.40 | 8525318 | -4.95% |
| 18 Jan 2022 | 64.60 | 70.00 | 70.35 | 64.60 | 37319500 | -5.00% |
| 17 Jan 2022 | 68.00 | 67.70 | 68.00 | 67.00 | 8665096 | 4.94% |
| 14 Jan 2022 | 64.80 | 63.50 | 64.80 | 63.50 | 11430176 | 4.94% |
| 13 Jan 2022 | 61.75 | 61.75 | 61.75 | 61.75 | 3366828 | 4.93% |
| 12 Jan 2022 | 58.85 | 57.95 | 58.85 | 57.20 | 20605740 | 5.00% |
| 11 Jan 2022 | 56.05 | 54.45 | 56.05 | 53.40 | 31681809 | 4.96% |
| 10 Jan 2022 | 53.40 | 53.95 | 53.95 | 53.15 | 10993079 | 0.56% |
| 07 Jan 2022 | 53.10 | 53.60 | 54.70 | 52.65 | 15610541 | 0.57% |
| 06 Jan 2022 | 52.80 | 52.30 | 54.00 | 51.10 | 17130482 | 0.19% |
| 05 Jan 2022 | 52.70 | 53.20 | 53.65 | 52.45 | 8926270 | -0.94% |
| 04 Jan 2022 | 53.20 | 54.25 | 54.80 | 52.60 | 14690893 | -1.21% |
| 03 Jan 2022 | 53.85 | 54.20 | 54.45 | 53.50 | 14675499 | 0.94% |
| 31 Dec 2021 | 53.35 | 53.00 | 55.10 | 52.60 | 39349022 | 1.62% |
| 30 Dec 2021 | 52.50 | 53.85 | 53.85 | 52.20 | 8891425 | -1.22% |
| 29 Dec 2021 | 53.15 | 54.65 | 55.50 | 53.00 | 20119284 | -1.39% |
| 28 Dec 2021 | 53.90 | 52.00 | 53.90 | 52.00 | 4870976 | 4.97% |
| 27 Dec 2021 | 51.35 | 52.00 | 52.15 | 49.80 | 12503942 | -1.44% |
| 24 Dec 2021 | 52.10 | 53.40 | 53.40 | 51.65 | 10952720 | -1.88% |
| 23 Dec 2021 | 53.10 | 54.40 | 54.40 | 52.55 | 13309276 | -0.28% |
| 22 Dec 2021 | 53.25 | 51.95 | 53.25 | 51.60 | 18058690 | 4.93% |
| 21 Dec 2021 | 50.75 | 50.55 | 54.75 | 49.55 | 38276771 | -2.68% |
| 20 Dec 2021 | 52.15 | 52.60 | 52.95 | 52.15 | 6088145 | -4.92% |
| 17 Dec 2021 | 54.85 | 57.90 | 58.70 | 54.50 | 29872805 | -4.36% |
| 16 Dec 2021 | 57.35 | 57.85 | 57.85 | 54.55 | 51417329 | 4.08% |
| 15 Dec 2021 | 55.10 | 51.85 | 55.10 | 51.60 | 12738326 | 4.95% |
| 14 Dec 2021 | 52.50 | 55.00 | 55.00 | 52.05 | 26895562 | -3.76% |
| 13 Dec 2021 | 54.55 | 55.00 | 57.20 | 53.80 | 31448255 | -0.27% |
| 10 Dec 2021 | 54.70 | 56.00 | 56.85 | 52.25 | 72261419 | 1.02% |
| 09 Dec 2021 | 54.15 | 54.15 | 54.15 | 52.65 | 28658116 | 4.94% |
| 08 Dec 2021 | 51.60 | 51.60 | 51.60 | 51.60 | 2005447 | 4.98% |
| 07 Dec 2021 | 49.15 | 49.15 | 49.15 | 49.15 | 2027233 | 4.91% |
| 06 Dec 2021 | 46.85 | 45.35 | 46.85 | 45.35 | 11806770 | 4.93% |
| 03 Dec 2021 | 44.65 | 44.65 | 44.65 | 44.65 | 5993279 | -4.90% |
| 02 Dec 2021 | 46.95 | 46.95 | 47.85 | 46.95 | 12025716 | -4.96% |
| 01 Dec 2021 | 49.40 | 50.55 | 51.35 | 49.40 | 20357395 | -5.00% |
| 30 Nov 2021 | 52.00 | 52.00 | 52.50 | 52.00 | 40185478 | -4.94% |
| 29 Nov 2021 | 54.70 | 58.10 | 59.90 | 54.70 | 19294568 | -4.95% |
| 26 Nov 2021 | 57.55 | 55.90 | 57.55 | 55.00 | 65122220 | 4.92% |
| 25 Nov 2021 | 54.85 | 53.70 | 54.85 | 53.30 | 13399518 | 4.98% |
| 24 Nov 2021 | 52.25 | 52.25 | 52.25 | 51.65 | 18965268 | 4.92% |
| 23 Nov 2021 | 49.80 | 48.95 | 49.80 | 48.00 | 39090499 | 4.95% |
| 22 Nov 2021 | 47.45 | 45.20 | 47.45 | 43.20 | 78685446 | 4.98% |
| 18 Nov 2021 | 45.20 | 44.60 | 45.20 | 42.00 | 67618717 | 4.99% |
| 17 Nov 2021 | 43.05 | 41.90 | 43.05 | 41.70 | 39247832 | 5.00% |
| 16 Nov 2021 | 41.00 | 39.35 | 41.00 | 38.70 | 44558584 | 4.99% |
| 15 Nov 2021 | 39.05 | 40.00 | 40.00 | 38.85 | 13469966 | -1.51% |
| 12 Nov 2021 | 39.65 | 39.90 | 40.10 | 39.60 | 8578328 | 0.00% |
| 11 Nov 2021 | 39.65 | 40.10 | 40.20 | 39.60 | 9443711 | -0.75% |
| 10 Nov 2021 | 39.95 | 40.15 | 40.45 | 39.75 | 11211101 | -0.50% |
| 09 Nov 2021 | 40.15 | 40.00 | 41.10 | 39.50 | 18006882 | 0.75% |
| 08 Nov 2021 | 39.85 | 40.40 | 40.40 | 39.30 | 16289268 | 0.38% |
| 04 Nov 2021 | 39.70 | 39.40 | 39.85 | 39.15 | 8858557 | 2.85% |
| 03 Nov 2021 | 38.60 | 40.50 | 40.70 | 38.10 | 23249448 | -3.74% |
| 02 Nov 2021 | 40.10 | 40.80 | 41.35 | 39.65 | 18659596 | 0.75% |
| 01 Nov 2021 | 39.80 | 39.00 | 39.80 | 38.75 | 28395418 | 4.87% |
| 29 Oct 2021 | 37.95 | 37.65 | 39.00 | 35.80 | 31252601 | 0.80% |
| 28 Oct 2021 | 37.65 | 39.30 | 39.30 | 37.40 | 25915839 | -4.08% |
| 27 Oct 2021 | 39.25 | 40.45 | 40.45 | 38.80 | 16273762 | -1.63% |
| 26 Oct 2021 | 39.90 | 40.00 | 41.20 | 39.60 | 20258878 | 0.63% |
| 25 Oct 2021 | 39.65 | 42.00 | 42.00 | 39.00 | 36189099 | -2.22% |
| 22 Oct 2021 | 40.55 | 40.55 | 40.55 | 39.75 | 39590280 | 4.92% |
| 21 Oct 2021 | 38.65 | 41.15 | 41.85 | 38.30 | 37571019 | -3.86% |
| 20 Oct 2021 | 40.20 | 42.00 | 43.35 | 39.80 | 62783403 | -3.94% |
| 19 Oct 2021 | 41.85 | 42.35 | 42.35 | 40.35 | 60725782 | 3.72% |
| 18 Oct 2021 | 40.35 | 40.30 | 40.35 | 39.30 | 20951675 | 4.94% |
| 14 Oct 2021 | 38.45 | 40.70 | 41.25 | 37.35 | 119480991 | -2.16% |
| 13 Oct 2021 | 39.30 | 39.30 | 39.30 | 37.50 | 41697430 | 4.94% |
| 12 Oct 2021 | 37.45 | 36.80 | 37.45 | 36.10 | 49109093 | 4.90% |
| 11 Oct 2021 | 35.70 | 35.70 | 35.70 | 35.70 | 2756853 | 5.00% |
| 08 Oct 2021 | 34.00 | 32.00 | 34.00 | 30.85 | 35258640 | 4.94% |
| 07 Oct 2021 | 32.40 | 35.00 | 35.60 | 32.30 | 157141056 | -4.57% |
| 06 Oct 2021 | 33.95 | 33.95 | 33.95 | 32.55 | 34259205 | 4.95% |
| 05 Oct 2021 | 32.35 | 32.35 | 32.35 | 32.35 | 3094094 | 4.86% |
| 04 Oct 2021 | 30.85 | 30.40 | 30.85 | 30.10 | 43005012 | 4.93% |
| 01 Oct 2021 | 29.40 | 27.90 | 29.40 | 27.60 | 57358051 | 5.00% |
| 30 Sep 2021 | 28.00 | 27.00 | 28.05 | 26.40 | 61800646 | 4.67% |
| 29 Sep 2021 | 26.75 | 25.75 | 27.00 | 25.35 | 56542648 | 3.88% |
| 28 Sep 2021 | 25.75 | 24.90 | 25.75 | 24.45 | 57760142 | 4.89% |
| 27 Sep 2021 | 24.55 | 24.75 | 24.75 | 24.30 | 10333497 | 1.45% |
| 24 Sep 2021 | 24.20 | 24.75 | 24.85 | 24.05 | 10031089 | -0.62% |
| 23 Sep 2021 | 24.35 | 24.20 | 24.85 | 24.20 | 13111647 | 1.67% |
| 22 Sep 2021 | 23.95 | 23.90 | 24.45 | 23.85 | 11885362 | 0.21% |
| 21 Sep 2021 | 23.90 | 24.20 | 24.45 | 23.10 | 17826931 | -0.83% |
| 20 Sep 2021 | 24.10 | 23.90 | 24.80 | 23.75 | 15964923 | 1.47% |
| 17 Sep 2021 | 23.75 | 24.75 | 24.95 | 23.40 | 21806960 | -3.46% |
| 16 Sep 2021 | 24.60 | 24.70 | 25.55 | 24.50 | 17858677 | 0.00% |
| 15 Sep 2021 | 24.60 | 25.30 | 25.30 | 24.10 | 21228710 | -1.80% |
| 14 Sep 2021 | 25.05 | 25.75 | 25.75 | 24.90 | 18338855 | -0.79% |
| 13 Sep 2021 | 25.25 | 26.15 | 26.25 | 24.85 | 34971571 | -0.98% |
| 09 Sep 2021 | 25.50 | 25.10 | 25.95 | 25.10 | 84637159 | 3.03% |
| 08 Sep 2021 | 24.75 | 23.75 | 24.75 | 23.75 | 39542752 | 4.87% |
| 07 Sep 2021 | 23.60 | 23.90 | 24.35 | 23.35 | 17317511 | -1.26% |
| 06 Sep 2021 | 23.90 | 24.30 | 24.65 | 23.10 | 49866601 | 0.84% |
| 03 Sep 2021 | 23.70 | 23.20 | 23.70 | 22.90 | 73696269 | 4.87% |
| 02 Sep 2021 | 22.60 | 21.55 | 22.60 | 21.30 | 34893154 | 4.87% |
| 01 Sep 2021 | 21.55 | 20.75 | 21.65 | 20.45 | 18303344 | 4.36% |
| 31 Aug 2021 | 20.65 | 20.40 | 21.20 | 20.15 | 18666411 | 2.23% |
| 30 Aug 2021 | 20.20 | 20.35 | 20.50 | 20.15 | 7299181 | 0.25% |
| 27 Aug 2021 | 20.15 | 20.35 | 20.50 | 20.05 | 7826611 | -0.98% |
| 26 Aug 2021 | 20.35 | 20.50 | 20.95 | 20.20 | 9232645 | -0.49% |
| 25 Aug 2021 | 20.45 | 20.85 | 21.15 | 20.35 | 15894004 | 0.00% |
| 24 Aug 2021 | 20.45 | 19.50 | 20.45 | 19.50 | 16012280 | 4.87% |
| 23 Aug 2021 | 19.50 | 20.65 | 20.65 | 19.20 | 22513349 | -3.47% |
| 20 Aug 2021 | 20.20 | 20.25 | 20.75 | 20.10 | 18607996 | -2.18% |
| 18 Aug 2021 | 20.65 | 20.75 | 21.10 | 20.50 | 15402700 | 0.49% |
| 17 Aug 2021 | 20.55 | 21.05 | 21.10 | 20.25 | 16365227 | -2.38% |
| 16 Aug 2021 | 21.05 | 21.90 | 22.30 | 20.70 | 47813108 | -1.86% |
| 13 Aug 2021 | 21.45 | 21.45 | 21.45 | 21.45 | 5829787 | 4.89% |
| 12 Aug 2021 | 20.45 | 19.50 | 20.50 | 19.10 | 25303457 | 4.60% |
| 11 Aug 2021 | 19.55 | 19.80 | 20.35 | 19.00 | 30099267 | -2.01% |
| 10 Aug 2021 | 19.95 | 21.00 | 21.10 | 19.95 | 20093507 | -5.00% |
| 09 Aug 2021 | 21.00 | 20.90 | 21.35 | 20.60 | 27122375 | 3.19% |
| 06 Aug 2021 | 20.35 | 20.75 | 21.45 | 20.00 | 26199569 | -3.33% |
| 05 Aug 2021 | 21.05 | 22.60 | 22.65 | 21.05 | 32776559 | -4.97% |
| 04 Aug 2021 | 22.15 | 22.20 | 22.20 | 21.60 | 59114236 | 4.73% |
| 03 Aug 2021 | 21.15 | 19.95 | 21.15 | 19.50 | 32915918 | 4.96% |
| 02 Aug 2021 | 20.15 | 21.15 | 21.65 | 19.85 | 118328183 | -2.42% |
| 30 Jul 2021 | 20.65 | 20.45 | 20.65 | 19.85 | 57962374 | 4.82% |
| 29 Jul 2021 | 19.70 | 19.70 | 19.70 | 19.35 | 41138982 | 4.79% |
| 28 Jul 2021 | 18.80 | 18.70 | 18.80 | 18.25 | 90683543 | 4.74% |
| 27 Jul 2021 | 17.95 | 17.25 | 17.95 | 17.15 | 26155478 | 4.97% |
| 26 Jul 2021 | 17.10 | 17.60 | 17.85 | 17.00 | 15041682 | -2.84% |
| 23 Jul 2021 | 17.60 | 18.00 | 18.05 | 17.45 | 11924290 | -0.85% |
| 22 Jul 2021 | 17.75 | 17.45 | 18.05 | 17.35 | 13233569 | 2.60% |
| 20 Jul 2021 | 17.30 | 17.70 | 17.75 | 16.90 | 13837543 | -1.98% |
| 19 Jul 2021 | 17.65 | 17.55 | 18.05 | 17.50 | 13924694 | -0.28% |
| 16 Jul 2021 | 17.70 | 17.85 | 18.05 | 17.65 | 10758298 | 0.28% |
| 15 Jul 2021 | 17.65 | 18.05 | 18.30 | 17.55 | 13470718 | -1.67% |
| 14 Jul 2021 | 17.95 | 18.00 | 18.30 | 17.75 | 21598047 | 0.56% |
| 13 Jul 2021 | 17.85 | 18.15 | 18.15 | 17.60 | 14876023 | -0.28% |
| 12 Jul 2021 | 17.90 | 17.85 | 18.25 | 17.40 | 38585284 | 2.87% |
| 09 Jul 2021 | 17.40 | 17.40 | 17.55 | 17.20 | 9072116 | 0.58% |
| 08 Jul 2021 | 17.30 | 17.20 | 17.85 | 17.00 | 19801665 | 0.87% |
| 07 Jul 2021 | 17.15 | 18.05 | 18.05 | 17.15 | 25943417 | -4.99% |
| 06 Jul 2021 | 18.05 | 18.00 | 18.05 | 17.75 | 11758209 | 4.94% |
| 05 Jul 2021 | 17.20 | 16.60 | 17.20 | 16.50 | 30045663 | 4.88% |
| 02 Jul 2021 | 16.40 | 16.45 | 16.50 | 16.35 | 4533156 | 0.31% |
| 01 Jul 2021 | 16.35 | 16.45 | 16.55 | 16.30 | 6253929 | 0.00% |
| 30 Jun 2021 | 16.35 | 16.35 | 16.70 | 16.30 | 7216903 | 0.62% |
| 29 Jun 2021 | 16.25 | 16.50 | 16.60 | 16.20 | 8339231 | -1.52% |
| 28 Jun 2021 | 16.50 | 16.70 | 16.85 | 16.45 | 9384496 | -0.60% |
| 25 Jun 2021 | 16.60 | 16.70 | 16.95 | 16.50 | 10822995 | 0.00% |
| 24 Jun 2021 | 16.60 | 16.65 | 16.75 | 16.55 | 6660275 | 0.00% |
| 23 Jun 2021 | 16.60 | 16.85 | 17.10 | 16.55 | 14320403 | -0.60% |
| 22 Jun 2021 | 16.70 | 16.85 | 17.15 | 16.65 | 13923522 | 0.30% |
| 21 Jun 2021 | 16.65 | 16.50 | 16.90 | 16.30 | 9872425 | 0.91% |
| 18 Jun 2021 | 16.50 | 16.90 | 16.90 | 15.95 | 18656910 | -1.49% |
| 17 Jun 2021 | 16.75 | 16.50 | 17.35 | 16.40 | 31289273 | 1.21% |
| 16 Jun 2021 | 16.55 | 16.65 | 16.95 | 16.50 | 7569027 | -0.60% |
| 15 Jun 2021 | 16.65 | 16.95 | 17.00 | 16.60 | 8314164 | -0.89% |
| 14 Jun 2021 | 16.80 | 16.85 | 16.90 | 16.25 | 12222202 | 0.60% |
| 11 Jun 2021 | 16.70 | 17.40 | 17.50 | 16.60 | 19353850 | -1.47% |
| 10 Jun 2021 | 16.95 | 16.20 | 16.95 | 16.15 | 30168964 | 4.95% |
| 09 Jun 2021 | 16.15 | 16.45 | 16.70 | 16.00 | 14424012 | -1.52% |
| 08 Jun 2021 | 16.40 | 16.75 | 16.75 | 16.25 | 11973321 | -2.38% |
| 07 Jun 2021 | 16.80 | 16.15 | 16.80 | 16.00 | 28374729 | 5.00% |
| 04 Jun 2021 | 16.00 | 16.20 | 16.20 | 15.90 | 7166109 | -0.62% |
| 03 Jun 2021 | 16.10 | 16.15 | 16.30 | 16.05 | 5423578 | 0.63% |
| 02 Jun 2021 | 16.00 | 15.85 | 16.15 | 15.70 | 8816879 | 0.95% |
| 01 Jun 2021 | 15.85 | 15.95 | 16.20 | 15.70 | 9264533 | -0.63% |
| 31 May 2021 | 15.95 | 16.30 | 16.30 | 15.90 | 8230010 | -1.85% |
| 28 May 2021 | 16.25 | 16.65 | 16.65 | 16.20 | 7732579 | -1.81% |
| 27 May 2021 | 16.55 | 16.80 | 16.90 | 16.50 | 9591685 | -1.49% |
| 26 May 2021 | 16.80 | 16.80 | 17.40 | 16.60 | 39210185 | 1.20% |
| 25 May 2021 | 16.60 | 16.75 | 17.00 | 16.55 | 10238535 | -0.90% |
| 24 May 2021 | 16.75 | 16.85 | 17.25 | 16.60 | 14149091 | 0.60% |
| 21 May 2021 | 16.65 | 17.05 | 17.05 | 16.65 | 7478053 | -0.89% |
| 20 May 2021 | 16.80 | 16.95 | 17.15 | 16.65 | 12896613 | 0.00% |
| 19 May 2021 | 16.80 | 17.20 | 17.55 | 16.45 | 34828076 | -0.88% |
| 18 May 2021 | 16.95 | 16.00 | 16.95 | 16.00 | 44173510 | 4.95% |
| 17 May 2021 | 16.15 | 16.80 | 16.85 | 16.15 | 43262885 | -4.72% |
| 14 May 2021 | 16.95 | 17.60 | 18.25 | 16.65 | 40015879 | -3.14% |
| 12 May 2021 | 17.50 | 19.15 | 19.30 | 17.50 | 77093499 | -4.89% |
| 11 May 2021 | 18.40 | 17.50 | 18.40 | 17.05 | 73353512 | 9.85% |
| 10 May 2021 | 16.75 | 16.30 | 16.75 | 15.90 | 34832118 | 9.84% |
| 07 May 2021 | 15.25 | 14.05 | 15.25 | 14.05 | 81373515 | 9.71% |
| 06 May 2021 | 13.90 | 14.00 | 14.10 | 13.80 | 6590387 | 0.36% |
| 05 May 2021 | 13.85 | 14.00 | 14.10 | 13.80 | 4895199 | 0.00% |
| 04 May 2021 | 13.85 | 14.15 | 14.25 | 13.80 | 7462361 | -1.77% |
| 03 May 2021 | 14.10 | 13.75 | 14.40 | 13.60 | 15454931 | 2.17% |
| 30 Apr 2021 | 13.80 | 13.70 | 13.90 | 13.55 | 5442282 | 0.00% |
| 29 Apr 2021 | 13.80 | 14.20 | 14.25 | 13.75 | 6119825 | -1.43% |
| 28 Apr 2021 | 14.00 | 14.40 | 14.40 | 13.85 | 7334423 | -0.71% |
| 27 Apr 2021 | 14.10 | 13.60 | 14.10 | 13.60 | 8866429 | 3.68% |
| 26 Apr 2021 | 13.60 | 13.60 | 13.70 | 13.50 | 5655823 | 0.74% |
| 23 Apr 2021 | 13.50 | 13.60 | 13.75 | 13.40 | 6008998 | 0.00% |
| 22 Apr 2021 | 13.50 | 13.55 | 13.65 | 13.25 | 6076496 | -0.37% |
| 20 Apr 2021 | 13.55 | 13.85 | 13.85 | 13.40 | 6222721 | 0.74% |
| 19 Apr 2021 | 13.45 | 13.55 | 13.65 | 13.10 | 9554062 | -3.93% |
| 16 Apr 2021 | 14.00 | 13.95 | 14.25 | 13.85 | 8266000 | 0.36% |
| 15 Apr 2021 | 13.95 | 13.60 | 14.15 | 13.50 | 12996089 | 1.82% |
| 13 Apr 2021 | 13.70 | 13.45 | 13.80 | 13.40 | 7537165 | 2.24% |
| 12 Apr 2021 | 13.40 | 13.90 | 13.90 | 13.30 | 14817300 | -4.96% |
| 09 Apr 2021 | 14.10 | 14.20 | 14.40 | 14.05 | 6660754 | -0.70% |
| 08 Apr 2021 | 14.20 | 14.00 | 15.20 | 13.90 | 31343457 | 2.53% |
| 07 Apr 2021 | 13.85 | 14.10 | 14.10 | 13.80 | 6641770 | 0.36% |
| 06 Apr 2021 | 13.80 | 13.75 | 14.20 | 13.50 | 16729258 | -1.43% |
| 05 Apr 2021 | 14.00 | 14.15 | 14.15 | 13.75 | 8655751 | -1.41% |
| 01 Apr 2021 | 14.20 | 14.15 | 14.40 | 14.05 | 7149942 | 1.07% |
| 31 Mar 2021 | 14.05 | 14.45 | 14.45 | 14.00 | 6580578 | -1.06% |
| 30 Mar 2021 | 14.20 | 14.00 | 14.35 | 13.85 | 8969001 | 3.65% |
| 26 Mar 2021 | 13.70 | 13.95 | 14.05 | 13.40 | 11453522 | -0.72% |
| 25 Mar 2021 | 13.80 | 14.20 | 14.20 | 13.45 | 11194596 | -2.13% |
| 24 Mar 2021 | 14.10 | 14.45 | 14.45 | 14.00 | 7944269 | -2.76% |
| 23 Mar 2021 | 14.50 | 14.65 | 14.85 | 14.45 | 11393386 | -0.34% |
| 22 Mar 2021 | 14.55 | 14.75 | 14.90 | 14.30 | 11806704 | 0.34% |
| 19 Mar 2021 | 14.50 | 14.10 | 14.60 | 13.30 | 17269915 | 1.40% |
| 18 Mar 2021 | 14.30 | 15.00 | 15.20 | 14.15 | 14259158 | -3.38% |
| 17 Mar 2021 | 14.80 | 15.85 | 15.85 | 14.75 | 23947608 | -6.03% |
| 16 Mar 2021 | 15.75 | 15.50 | 16.00 | 15.50 | 36748299 | 2.61% |
| 15 Mar 2021 | 15.35 | 15.50 | 15.60 | 14.85 | 25101729 | 0.33% |
| 12 Mar 2021 | 15.30 | 14.55 | 15.80 | 14.50 | 62254045 | 6.25% |
| 10 Mar 2021 | 14.40 | 14.15 | 14.50 | 14.10 | 9150968 | 2.49% |
| 09 Mar 2021 | 14.05 | 14.40 | 14.60 | 14.00 | 10923474 | -1.75% |
| 08 Mar 2021 | 14.30 | 14.70 | 14.80 | 14.15 | 11710329 | -1.72% |
| 05 Mar 2021 | 14.55 | 14.90 | 15.25 | 14.45 | 19560648 | -1.02% |
| 04 Mar 2021 | 14.70 | 14.00 | 15.00 | 13.90 | 34896595 | 4.26% |
| 03 Mar 2021 | 14.10 | 14.05 | 14.35 | 13.95 | 16043011 | 1.08% |
| 02 Mar 2021 | 13.95 | 13.80 | 14.30 | 13.75 | 17026504 | 1.45% |
| 01 Mar 2021 | 13.75 | 14.00 | 14.05 | 13.75 | 8249167 | -0.36% |
| 26 Feb 2021 | 13.80 | 13.80 | 14.00 | 13.75 | 8083886 | -1.08% |
| 25 Feb 2021 | 13.95 | 14.15 | 14.20 | 13.95 | 7004646 | -0.71% |
| 24 Feb 2021 | 14.05 | 14.10 | 14.15 | 13.90 | 4260862 | 0.00% |
| 23 Feb 2021 | 14.05 | 13.95 | 14.30 | 13.85 | 10585803 | 1.81% |
| 22 Feb 2021 | 13.80 | 14.20 | 14.20 | 13.70 | 9099256 | -1.43% |
| 19 Feb 2021 | 14.00 | 13.85 | 15.20 | 13.70 | 33480446 | 1.08% |
| 18 Feb 2021 | 13.85 | 14.20 | 14.20 | 13.80 | 6050237 | -0.72% |
| 17 Feb 2021 | 13.95 | 13.60 | 14.05 | 13.40 | 12237871 | 2.95% |
| 16 Feb 2021 | 13.55 | 13.95 | 14.00 | 13.45 | 14539801 | -2.87% |
| 15 Feb 2021 | 13.95 | 14.25 | 14.30 | 13.90 | 7039372 | -1.06% |
| 12 Feb 2021 | 14.10 | 14.00 | 14.50 | 14.00 | 14002247 | 1.08% |
| 11 Feb 2021 | 13.95 | 14.00 | 14.05 | 13.90 | 7218876 | 0.36% |
| 10 Feb 2021 | 13.90 | 14.00 | 14.10 | 13.80 | 8822533 | -0.36% |
| 09 Feb 2021 | 13.95 | 14.30 | 14.35 | 13.90 | 12117596 | -1.41% |
| 08 Feb 2021 | 14.15 | 14.25 | 14.35 | 14.10 | 7637911 | 0.35% |
| 05 Feb 2021 | 14.10 | 14.50 | 14.65 | 14.05 | 12066613 | -2.76% |
| 04 Feb 2021 | 14.50 | 14.25 | 14.80 | 14.00 | 20836572 | 2.47% |
| 03 Feb 2021 | 14.15 | 14.45 | 14.45 | 14.10 | 9102342 | -1.05% |
| 02 Feb 2021 | 14.30 | 14.65 | 14.70 | 14.25 | 13175404 | -1.04% |
| 01 Feb 2021 | 14.45 | 14.75 | 14.80 | 14.20 | 14745563 | -0.34% |
| 29 Jan 2021 | 14.50 | 15.00 | 15.05 | 14.25 | 21118394 | -0.34% |
| 28 Jan 2021 | 14.55 | 13.00 | 14.55 | 12.70 | 42212952 | 9.81% |
| 27 Jan 2021 | 13.25 | 13.80 | 14.05 | 13.05 | 21225172 | -4.33% |
| 25 Jan 2021 | 13.85 | 14.30 | 14.35 | 13.80 | 16480834 | -2.12% |
| 22 Jan 2021 | 14.15 | 14.25 | 14.45 | 13.80 | 21785720 | -2.08% |
| 21 Jan 2021 | 14.45 | 14.85 | 15.05 | 14.35 | 26219001 | -2.36% |
| 20 Jan 2021 | 14.80 | 15.20 | 15.25 | 14.60 | 28330068 | -2.31% |
| 19 Jan 2021 | 15.15 | 15.50 | 15.65 | 15.05 | 29655987 | 1.68% |
| 18 Jan 2021 | 14.90 | 15.20 | 15.35 | 14.80 | 50813882 | 1.36% |
| 15 Jan 2021 | 14.70 | 14.55 | 14.95 | 14.40 | 41989614 | 2.44% |
| 14 Jan 2021 | 14.35 | 14.60 | 14.65 | 14.30 | 22772377 | 0.00% |
| 13 Jan 2021 | 14.35 | 14.35 | 14.75 | 13.95 | 57152871 | 0.00% |
| 12 Jan 2021 | 14.35 | 14.85 | 14.90 | 14.25 | 38423097 | -2.38% |
| 11 Jan 2021 | 14.70 | 15.50 | 15.85 | 14.50 | 56942526 | 0.68% |
| 08 Jan 2021 | 14.60 | 14.25 | 15.00 | 13.40 | 83660792 | 0.69% |
| 07 Jan 2021 | 14.50 | 16.55 | 16.55 | 14.40 | 111230139 | -9.38% |
| 06 Jan 2021 | 16.00 | 16.70 | 16.95 | 14.70 | 270244231 | 3.56% |
| 05 Jan 2021 | 15.45 | 13.80 | 15.45 | 13.40 | 195279306 | 19.77% |
| 04 Jan 2021 | 12.90 | 11.30 | 12.90 | 11.15 | 155327472 | 20.00% |
| 01 Jan 2021 | 10.75 | 10.00 | 10.95 | 10.00 | 78489564 | 8.59% |
| 31 Dec 2020 | 9.90 | 9.80 | 10.10 | 9.70 | 18512874 | 2.06% |
| 30 Dec 2020 | 9.70 | 9.80 | 9.85 | 9.50 | 11005401 | 0.00% |
| 29 Dec 2020 | 9.70 | 9.75 | 9.85 | 9.50 | 14656740 | 0.52% |
| 28 Dec 2020 | 9.65 | 9.55 | 9.85 | 9.40 | 15531305 | 3.21% |
| 24 Dec 2020 | 9.35 | 9.50 | 9.65 | 9.20 | 12286109 | 0.54% |
| 23 Dec 2020 | 9.30 | 8.85 | 9.40 | 8.80 | 15759193 | 3.91% |
| 22 Dec 2020 | 8.95 | 8.65 | 9.10 | 7.85 | 25936626 | 3.47% |
| 21 Dec 2020 | 8.65 | 9.40 | 9.70 | 8.35 | 26415562 | -7.98% |
| 18 Dec 2020 | 9.40 | 9.75 | 9.75 | 9.20 | 14828926 | -2.59% |
| 17 Dec 2020 | 9.65 | 9.90 | 9.95 | 9.60 | 8786951 | -1.53% |
| 16 Dec 2020 | 9.80 | 10.00 | 10.00 | 9.75 | 7962515 | 0.00% |
| 15 Dec 2020 | 9.80 | 10.00 | 10.05 | 9.70 | 6516020 | -1.51% |
| 14 Dec 2020 | 9.95 | 10.20 | 10.20 | 9.85 | 8803186 | 1.02% |
| 11 Dec 2020 | 9.85 | 9.85 | 10.10 | 9.75 | 12522959 | 1.03% |
| 10 Dec 2020 | 9.75 | 10.15 | 10.15 | 9.60 | 12499499 | -3.47% |
| 09 Dec 2020 | 10.10 | 10.30 | 10.35 | 9.95 | 28732966 | -0.49% |
| 08 Dec 2020 | 10.15 | 10.15 | 10.45 | 9.70 | 38884145 | 2.01% |
| 07 Dec 2020 | 9.95 | 9.35 | 10.15 | 9.25 | 48918156 | 8.15% |
| 04 Dec 2020 | 9.20 | 9.20 | 9.30 | 8.80 | 32953002 | 2.22% |
| 03 Dec 2020 | 9.00 | 8.40 | 9.80 | 8.40 | 108332158 | 9.76% |
| 02 Dec 2020 | 8.20 | 8.00 | 8.35 | 7.95 | 16704013 | 3.14% |
| 01 Dec 2020 | 7.95 | 7.95 | 8.15 | 7.90 | 7870921 | 0.63% |
| 27 Nov 2020 | 7.90 | 8.05 | 8.10 | 7.90 | 7574639 | -1.25% |
| 26 Nov 2020 | 8.00 | 7.90 | 8.55 | 7.75 | 29395640 | 1.91% |
| 25 Nov 2020 | 7.85 | 7.95 | 8.10 | 7.80 | 11010166 | -0.63% |
| 24 Nov 2020 | 7.90 | 8.25 | 8.25 | 7.85 | 11516552 | -3.07% |
| 23 Nov 2020 | 8.15 | 8.35 | 8.55 | 8.10 | 23292067 | 0.62% |
| 20 Nov 2020 | 8.10 | 7.80 | 8.25 | 7.65 | 16286138 | 5.19% |
| 19 Nov 2020 | 7.70 | 7.55 | 8.00 | 7.50 | 18154295 | 1.99% |
| 18 Nov 2020 | 7.55 | 7.65 | 7.80 | 7.50 | 6063951 | 0.67% |
| 17 Nov 2020 | 7.50 | 7.55 | 7.55 | 7.40 | 7013962 | 0.00% |
| 14 Nov 2020 | 7.50 | 7.60 | 7.65 | 7.40 | 2923648 | 0.67% |
| 13 Nov 2020 | 7.45 | 7.30 | 7.60 | 7.25 | 5535069 | 1.36% |
| 12 Nov 2020 | 7.35 | 7.35 | 7.40 | 7.20 | 7057084 | -0.68% |
| 11 Nov 2020 | 7.40 | 7.50 | 7.55 | 7.35 | 4766790 | -1.33% |
| 10 Nov 2020 | 7.50 | 7.60 | 7.65 | 7.45 | 5380521 | -0.66% |
| 09 Nov 2020 | 7.55 | 7.60 | 7.70 | 7.50 | 4160488 | 0.00% |
| 06 Nov 2020 | 7.55 | 7.55 | 7.65 | 7.40 | 3455628 | 0.67% |
| 05 Nov 2020 | 7.50 | 7.65 | 7.65 | 7.50 | 3564717 | 0.00% |
| 04 Nov 2020 | 7.50 | 7.80 | 7.80 | 7.50 | 5364951 | -3.23% |
| 03 Nov 2020 | 7.75 | 7.30 | 7.80 | 7.30 | 8718187 | 6.90% |
| 02 Nov 2020 | 7.25 | 7.35 | 7.40 | 7.20 | 4596518 | -0.68% |
| 30 Oct 2020 | 7.30 | 7.45 | 7.50 | 7.10 | 9734138 | -2.01% |
| 29 Oct 2020 | 7.45 | 7.60 | 7.60 | 7.35 | 8821759 | -3.25% |
| 28 Oct 2020 | 7.70 | 7.85 | 7.90 | 7.60 | 5221329 | -1.28% |
| 27 Oct 2020 | 7.80 | 7.85 | 7.95 | 7.75 | 8225235 | -0.64% |
| 26 Oct 2020 | 7.85 | 8.05 | 8.10 | 7.75 | 8288004 | -1.26% |
| 23 Oct 2020 | 7.95 | 7.90 | 8.15 | 7.85 | 13223385 | 1.27% |
| 22 Oct 2020 | 7.85 | 8.00 | 8.10 | 7.80 | 12090975 | -1.26% |
| 21 Oct 2020 | 7.95 | 8.00 | 8.15 | 7.80 | 9856457 | 0.63% |
| 20 Oct 2020 | 7.90 | 7.75 | 8.00 | 7.70 | 9638472 | 3.27% |
| 19 Oct 2020 | 7.65 | 7.95 | 8.00 | 7.50 | 9912782 | -1.92% |
| 16 Oct 2020 | 7.80 | 8.00 | 8.30 | 7.70 | 14831642 | 1.96% |
| 15 Oct 2020 | 7.65 | 7.95 | 8.15 | 7.35 | 16370942 | -3.16% |
| 14 Oct 2020 | 7.90 | 8.10 | 8.10 | 7.85 | 7471910 | -1.86% |
| 13 Oct 2020 | 8.05 | 8.10 | 8.35 | 7.95 | 12986727 | -0.62% |
| 12 Oct 2020 | 8.10 | 8.15 | 8.35 | 8.00 | 16630819 | 1.25% |
| 09 Oct 2020 | 8.00 | 7.70 | 8.15 | 7.65 | 17523087 | 3.90% |
| 08 Oct 2020 | 7.70 | 7.80 | 7.90 | 7.55 | 10749432 | 0.65% |
| 07 Oct 2020 | 7.65 | 7.75 | 8.00 | 7.35 | 29287249 | -1.92% |
| 06 Oct 2020 | 7.80 | 8.50 | 8.50 | 7.75 | 31562252 | -7.69% |
| 05 Oct 2020 | 8.45 | 8.20 | 8.55 | 7.80 | 86797022 | 7.64% |
| 01 Oct 2020 | 7.85 | 6.75 | 8.00 | 6.70 | 72274470 | 17.16% |
| 30 Sep 2020 | 6.70 | 6.80 | 6.90 | 6.65 | 4194796 | -0.74% |
| 29 Sep 2020 | 6.75 | 6.95 | 6.95 | 6.70 | 3539093 | -2.17% |
| 28 Sep 2020 | 6.90 | 6.80 | 6.95 | 6.80 | 6286018 | 2.99% |
| 25 Sep 2020 | 6.70 | 6.30 | 6.85 | 6.30 | 7810734 | 7.20% |
| 24 Sep 2020 | 6.25 | 6.35 | 6.35 | 6.25 | 2799202 | -3.10% |
| 23 Sep 2020 | 6.45 | 6.45 | 6.50 | 6.40 | 1827729 | 0.78% |
| 22 Sep 2020 | 6.40 | 6.60 | 6.65 | 6.40 | 3969461 | -3.03% |
| 21 Sep 2020 | 6.60 | 6.90 | 6.90 | 6.45 | 6450505 | -3.65% |
| 18 Sep 2020 | 6.85 | 6.85 | 6.90 | 6.80 | 5156783 | 0.74% |
| 17 Sep 2020 | 6.80 | 6.85 | 6.85 | 6.75 | 4731093 | -0.73% |
| 16 Sep 2020 | 6.85 | 6.85 | 6.95 | 6.80 | 6883802 | 0.00% |
| 15 Sep 2020 | 6.85 | 6.85 | 6.90 | 6.80 | 4467361 | 0.74% |
| 14 Sep 2020 | 6.80 | 6.80 | 6.90 | 6.65 | 8005323 | 1.49% |
| 11 Sep 2020 | 6.70 | 6.55 | 6.90 | 6.50 | 5485053 | 3.08% |
| 10 Sep 2020 | 6.50 | 6.50 | 6.60 | 6.45 | 3757633 | 0.78% |
| 09 Sep 2020 | 6.45 | 6.50 | 6.55 | 6.35 | 3198787 | -0.77% |
| 08 Sep 2020 | 6.50 | 6.50 | 6.60 | 6.40 | 4364871 | 0.78% |
| 07 Sep 2020 | 6.45 | 6.40 | 6.50 | 6.35 | 5967829 | 1.57% |
| 04 Sep 2020 | 6.35 | 6.40 | 6.40 | 6.30 | 4173731 | -1.55% |
| 03 Sep 2020 | 6.45 | 6.50 | 6.50 | 6.40 | 2877815 | -0.77% |
| 02 Sep 2020 | 6.50 | 6.50 | 6.50 | 6.40 | 2846196 | 0.78% |
| 01 Sep 2020 | 6.45 | 6.50 | 6.55 | 6.40 | 3392276 | -0.77% |
| 31 Aug 2020 | 6.50 | 6.70 | 6.75 | 6.45 | 8415676 | -2.99% |
| 28 Aug 2020 | 6.70 | 6.75 | 6.80 | 6.65 | 5465062 | 0.00% |
| 27 Aug 2020 | 6.70 | 6.70 | 6.75 | 6.70 | 3801492 | 0.00% |
| 26 Aug 2020 | 6.70 | 6.75 | 6.80 | 6.70 | 5929871 | -0.74% |
| 25 Aug 2020 | 6.75 | 6.75 | 6.80 | 6.70 | 5188327 | 0.75% |
| 24 Aug 2020 | 6.70 | 6.80 | 6.85 | 6.70 | 8098736 | -0.74% |
| 21 Aug 2020 | 6.75 | 6.80 | 6.85 | 6.75 | 7182692 | -0.74% |
| 20 Aug 2020 | 6.80 | 6.75 | 6.80 | 6.70 | 3717098 | 0.00% |
| 19 Aug 2020 | 6.80 | 6.80 | 6.85 | 6.75 | 5923482 | 0.00% |
| 18 Aug 2020 | 6.80 | 6.90 | 7.00 | 6.80 | 4727333 | -0.73% |
| 17 Aug 2020 | 6.85 | 6.80 | 7.10 | 6.80 | 8995601 | 2.24% |
| 14 Aug 2020 | 6.70 | 6.80 | 6.85 | 6.55 | 10795648 | -0.74% |
| 13 Aug 2020 | 6.75 | 6.75 | 6.80 | 6.70 | 8065247 | 0.75% |
| 12 Aug 2020 | 6.70 | 6.75 | 6.75 | 6.65 | 5212462 | -0.74% |
| 11 Aug 2020 | 6.75 | 6.85 | 6.85 | 6.75 | 4654554 | -0.74% |
| 10 Aug 2020 | 6.80 | 6.90 | 6.90 | 6.80 | 5358414 | 0.00% |
| 07 Aug 2020 | 6.80 | 6.85 | 6.90 | 6.75 | 6254501 | 0.00% |
| 06 Aug 2020 | 6.80 | 6.85 | 6.90 | 6.80 | 3191963 | -0.73% |
| 05 Aug 2020 | 6.85 | 7.00 | 7.00 | 6.80 | 6692962 | -0.72% |
| 04 Aug 2020 | 6.90 | 6.65 | 6.95 | 6.60 | 11191663 | 4.55% |
| 03 Aug 2020 | 6.60 | 6.70 | 6.70 | 6.45 | 4975839 | -1.49% |
| 31 Jul 2020 | 6.70 | 6.45 | 6.75 | 6.35 | 7880688 | 3.88% |
| 30 Jul 2020 | 6.45 | 6.70 | 6.80 | 6.40 | 5628790 | -3.01% |
| 29 Jul 2020 | 6.65 | 6.45 | 6.75 | 6.40 | 8232027 | 3.91% |
| 28 Jul 2020 | 6.40 | 6.65 | 6.70 | 6.35 | 7461198 | -3.03% |
| 27 Jul 2020 | 6.60 | 7.10 | 7.10 | 6.50 | 9124483 | -5.71% |
| 24 Jul 2020 | 7.00 | 7.00 | 7.40 | 6.80 | 29646558 | 2.94% |
| 23 Jul 2020 | 6.80 | 6.35 | 6.80 | 6.35 | 10034365 | 9.68% |
| 22 Jul 2020 | 6.20 | 6.25 | 6.25 | 6.15 | 3842303 | 0.00% |
| 21 Jul 2020 | 6.20 | 6.25 | 6.25 | 6.10 | 6321038 | 0.81% |
| 20 Jul 2020 | 6.15 | 6.30 | 6.30 | 5.90 | 7999444 | -3.15% |
| 17 Jul 2020 | 6.35 | 6.25 | 6.45 | 6.15 | 5548678 | 2.42% |
| 16 Jul 2020 | 6.20 | 6.45 | 6.45 | 6.10 | 5973740 | -3.13% |
| 15 Jul 2020 | 6.40 | 6.45 | 6.50 | 6.40 | 4086381 | -0.78% |
| 14 Jul 2020 | 6.45 | 6.60 | 6.65 | 6.40 | 7343262 | -2.27% |
| 13 Jul 2020 | 6.60 | 6.55 | 6.65 | 6.55 | 5413017 | 1.54% |
| 10 Jul 2020 | 6.50 | 6.65 | 6.65 | 6.40 | 6873925 | -1.52% |
| 09 Jul 2020 | 6.60 | 6.75 | 6.75 | 6.60 | 5792340 | -1.49% |
| 08 Jul 2020 | 6.70 | 6.75 | 6.75 | 6.70 | 3917822 | 0.00% |
| 07 Jul 2020 | 6.70 | 6.80 | 6.85 | 6.70 | 4618843 | -1.47% |
| 06 Jul 2020 | 6.80 | 6.95 | 6.95 | 6.80 | 5207087 | -0.73% |
| 03 Jul 2020 | 6.85 | 6.95 | 6.95 | 6.85 | 6149163 | 0.00% |
| 02 Jul 2020 | 6.85 | 6.95 | 7.00 | 6.85 | 6228668 | -0.72% |
| 01 Jul 2020 | 6.90 | 7.00 | 7.05 | 6.90 | 6305189 | -0.72% |
| 30 Jun 2020 | 6.95 | 7.10 | 7.10 | 6.95 | 12122211 | 0.72% |
| 29 Jun 2020 | 6.90 | 6.95 | 6.95 | 6.65 | 9550513 | 2.22% |
| 26 Jun 2020 | 6.75 | 6.85 | 6.90 | 6.75 | 6147366 | 1.50% |
| 25 Jun 2020 | 6.65 | 6.80 | 6.85 | 6.50 | 6494678 | -2.21% |
| 24 Jun 2020 | 6.80 | 7.00 | 7.00 | 6.75 | 7724562 | -1.45% |
| 23 Jun 2020 | 6.90 | 7.00 | 7.05 | 6.90 | 8355037 | -0.72% |
| 22 Jun 2020 | 6.95 | 7.00 | 7.00 | 6.85 | 9113309 | 2.21% |
| 19 Jun 2020 | 6.80 | 6.85 | 6.95 | 6.80 | 7078958 | 0.74% |
| 18 Jun 2020 | 6.75 | 6.80 | 6.85 | 6.70 | 5031367 | -0.74% |
| 17 Jun 2020 | 6.80 | 7.00 | 7.00 | 6.70 | 6458514 | 0.74% |
| 16 Jun 2020 | 6.75 | 7.10 | 7.15 | 6.50 | 9751978 | -2.17% |
| 15 Jun 2020 | 6.90 | 7.10 | 7.10 | 6.85 | 9085825 | 0.73% |
| 12 Jun 2020 | 6.85 | 6.45 | 6.90 | 6.35 | 12638437 | -0.72% |
| 11 Jun 2020 | 6.90 | 7.35 | 7.35 | 6.80 | 21745002 | -1.43% |
| 10 Jun 2020 | 7.00 | 6.35 | 7.00 | 6.25 | 15804317 | 9.38% |
| 09 Jun 2020 | 6.40 | 6.80 | 6.80 | 6.20 | 21038646 | -5.88% |
| 08 Jun 2020 | 6.80 | 7.35 | 7.50 | 6.75 | 35409276 | -7.48% |
| 05 Jun 2020 | 7.35 | 7.80 | 7.90 | 7.20 | 49545700 | -3.92% |
| 04 Jun 2020 | 7.65 | 7.60 | 7.75 | 7.15 | 114820494 | 8.51% |
| 03 Jun 2020 | 7.05 | 6.90 | 7.05 | 6.65 | 46111321 | 19.49% |
| 02 Jun 2020 | 5.90 | 5.10 | 5.90 | 5.05 | 46474252 | 19.19% |
| 01 Jun 2020 | 4.95 | 4.65 | 5.00 | 4.60 | 12382757 | 8.79% |
| 29 May 2020 | 4.55 | 4.60 | 4.60 | 4.50 | 4691076 | 0.00% |
| 28 May 2020 | 4.55 | 4.60 | 4.65 | 4.55 | 5292784 | 0.00% |
| 27 May 2020 | 4.55 | 4.60 | 4.60 | 4.55 | 1979015 | 0.00% |
| 26 May 2020 | 4.55 | 4.60 | 4.70 | 4.55 | 3950075 | 0.00% |
| 22 May 2020 | 4.55 | 4.55 | 4.60 | 4.45 | 3306869 | 0.00% |
| 21 May 2020 | 4.55 | 4.65 | 4.70 | 4.55 | 3903634 | -2.15% |
| 20 May 2020 | 4.65 | 4.75 | 4.75 | 4.60 | 3793920 | -1.06% |
| 19 May 2020 | 4.70 | 4.90 | 4.95 | 4.70 | 3322485 | -2.08% |
| 18 May 2020 | 4.80 | 4.95 | 5.00 | 4.80 | 6094537 | -2.04% |
| 15 May 2020 | 4.90 | 4.80 | 4.90 | 4.75 | 4629365 | 3.16% |
| 14 May 2020 | 4.75 | 4.75 | 4.80 | 4.70 | 4037874 | 0.00% |
| 13 May 2020 | 4.75 | 4.75 | 4.80 | 4.70 | 4358297 | 2.15% |
| 12 May 2020 | 4.65 | 4.70 | 4.70 | 4.55 | 3956580 | -1.06% |
| 11 May 2020 | 4.70 | 4.70 | 4.75 | 4.60 | 3030037 | 1.08% |
| 08 May 2020 | 4.65 | 4.75 | 4.80 | 4.60 | 2890517 | -1.06% |
| 07 May 2020 | 4.70 | 4.75 | 4.80 | 4.65 | 2819324 | -1.05% |
| 06 May 2020 | 4.75 | 4.70 | 4.80 | 4.50 | 7113875 | 1.06% |
| 05 May 2020 | 4.70 | 4.85 | 4.85 | 4.65 | 3974872 | -2.08% |
| 04 May 2020 | 4.80 | 4.80 | 4.85 | 4.60 | 5593411 | -1.03% |
| 30 Apr 2020 | 4.85 | 4.95 | 5.00 | 4.85 | 6439969 | -1.02% |
| 29 Apr 2020 | 4.90 | 5.00 | 5.00 | 4.90 | 4839481 | -1.01% |
| 28 Apr 2020 | 4.95 | 4.95 | 5.00 | 4.90 | 5578451 | 1.02% |
| 27 Apr 2020 | 4.90 | 5.00 | 5.00 | 4.85 | 4019324 | 0.00% |
| 24 Apr 2020 | 4.90 | 5.05 | 5.10 | 4.85 | 3507327 | -2.97% |
| 23 Apr 2020 | 5.05 | 5.05 | 5.20 | 4.95 | 4262740 | 2.02% |
| 22 Apr 2020 | 4.95 | 4.90 | 5.05 | 4.80 | 3918696 | 2.06% |
| 21 Apr 2020 | 4.85 | 5.15 | 5.15 | 4.80 | 5988324 | -6.73% |
| 20 Apr 2020 | 5.20 | 5.40 | 5.45 | 5.15 | 5795575 | -3.70% |
| 17 Apr 2020 | 5.40 | 5.75 | 5.85 | 5.20 | 10236322 | -4.42% |
| 16 Apr 2020 | 5.65 | 5.85 | 5.90 | 5.40 | 13159046 | 4.63% |
| 15 Apr 2020 | 5.40 | 4.60 | 5.45 | 4.60 | 25260078 | 18.68% |
| 13 Apr 2020 | 4.55 | 4.55 | 4.60 | 4.40 | 6655817 | 4.60% |
| 09 Apr 2020 | 4.35 | 4.30 | 4.50 | 4.25 | 4997883 | 2.35% |
| 08 Apr 2020 | 4.25 | 4.25 | 4.40 | 4.20 | 5065172 | 0.00% |
| 07 Apr 2020 | 4.25 | 4.25 | 4.30 | 4.10 | 5702042 | 2.41% |
| 03 Apr 2020 | 4.15 | 4.55 | 4.55 | 4.10 | 8765190 | -6.74% |
| 01 Apr 2020 | 4.45 | 4.40 | 4.50 | 4.30 | 5725165 | 4.71% |
| 31 Mar 2020 | 4.25 | 4.10 | 4.35 | 4.00 | 5254846 | 7.59% |
| 30 Mar 2020 | 3.95 | 3.80 | 4.00 | 3.65 | 4836397 | 2.60% |
| 27 Mar 2020 | 3.85 | 3.90 | 4.00 | 3.70 | 4562149 | 5.48% |
| 26 Mar 2020 | 3.65 | 3.50 | 3.70 | 3.40 | 4361911 | 7.35% |
| 25 Mar 2020 | 3.40 | 3.20 | 3.50 | 3.20 | 3429091 | 3.03% |
| 24 Mar 2020 | 3.30 | 3.50 | 3.55 | 3.05 | 4936318 | 0.00% |
| 23 Mar 2020 | 3.30 | 3.40 | 3.50 | 3.20 | 7249629 | -9.59% |
| 20 Mar 2020 | 3.65 | 3.70 | 3.85 | 3.60 | 8738905 | -1.35% |
| 19 Mar 2020 | 3.70 | 3.80 | 3.85 | 3.35 | 7130688 | -2.63% |
| 18 Mar 2020 | 3.80 | 4.05 | 4.20 | 3.70 | 7074070 | -5.00% |
| 17 Mar 2020 | 4.00 | 4.45 | 4.50 | 3.90 | 9477141 | -10.11% |
| 16 Mar 2020 | 4.45 | 4.15 | 4.60 | 4.15 | 6236364 | -2.20% |
| 13 Mar 2020 | 4.55 | 3.60 | 4.65 | 3.60 | 10471237 | 8.33% |
| 12 Mar 2020 | 4.20 | 4.50 | 4.55 | 4.10 | 5873846 | -10.64% |
| 11 Mar 2020 | 4.70 | 4.90 | 5.10 | 4.65 | 9983347 | -4.08% |
| 09 Mar 2020 | 4.90 | 5.00 | 5.00 | 4.80 | 6096557 | -3.92% |
| 06 Mar 2020 | 5.10 | 5.20 | 5.20 | 5.00 | 6593302 | -4.67% |
| 05 Mar 2020 | 5.35 | 5.30 | 5.45 | 5.30 | 3338004 | 0.94% |
| 04 Mar 2020 | 5.30 | 5.50 | 5.55 | 5.25 | 4577296 | -2.75% |
| 03 Mar 2020 | 5.45 | 5.50 | 5.60 | 5.45 | 2284021 | -0.91% |
| 02 Mar 2020 | 5.50 | 5.65 | 5.70 | 5.45 | 4382762 | -0.90% |
| 28 Feb 2020 | 5.55 | 5.60 | 5.65 | 5.50 | 3726919 | -4.31% |
| 27 Feb 2020 | 5.80 | 5.95 | 6.00 | 5.75 | 3721975 | -3.33% |
| 26 Feb 2020 | 6.00 | 6.00 | 6.05 | 5.90 | 3328705 | 0.00% |
| 25 Feb 2020 | 6.00 | 6.10 | 6.20 | 6.00 | 2962082 | -1.64% |
| 24 Feb 2020 | 6.10 | 6.25 | 6.50 | 6.05 | 8980483 | -2.40% |
| 20 Feb 2020 | 6.25 | 5.70 | 6.35 | 5.65 | 9631189 | 10.62% |
| 19 Feb 2020 | 5.65 | 5.60 | 5.70 | 5.60 | 2186477 | 0.89% |
| 18 Feb 2020 | 5.60 | 5.65 | 5.70 | 5.55 | 2531460 | -0.88% |
| 17 Feb 2020 | 5.65 | 5.70 | 5.75 | 5.65 | 2594993 | 0.00% |
| 14 Feb 2020 | 5.65 | 5.80 | 5.80 | 5.60 | 4522456 | -1.74% |
| 13 Feb 2020 | 5.75 | 5.80 | 5.85 | 5.70 | 2721305 | 0.00% |
| 12 Feb 2020 | 5.75 | 5.95 | 5.95 | 5.75 | 3654015 | -2.54% |
| 11 Feb 2020 | 5.90 | 5.95 | 6.00 | 5.85 | 3162811 | -0.84% |
| 10 Feb 2020 | 5.95 | 6.00 | 6.05 | 5.95 | 2830935 | -1.65% |
| 07 Feb 2020 | 6.05 | 6.00 | 6.10 | 5.95 | 3228388 | 1.68% |
| 06 Feb 2020 | 5.95 | 6.05 | 6.05 | 5.90 | 6460496 | -0.83% |
| 05 Feb 2020 | 6.00 | 6.15 | 6.20 | 5.95 | 5210085 | -2.44% |
| 04 Feb 2020 | 6.15 | 6.25 | 6.30 | 6.10 | 5496067 | -0.81% |
| 03 Feb 2020 | 6.20 | 6.20 | 6.30 | 6.15 | 4455231 | 0.00% |
| 01 Feb 2020 | 6.20 | 6.30 | 6.55 | 6.15 | 7161421 | -0.80% |
| 31 Jan 2020 | 6.25 | 6.50 | 6.55 | 6.25 | 7408753 | -3.85% |
| 30 Jan 2020 | 6.50 | 6.50 | 6.70 | 6.10 | 13992415 | -7.14% |
| 29 Jan 2020 | 7.00 | 7.05 | 7.15 | 6.90 | 5522181 | 0.00% |
| 28 Jan 2020 | 7.00 | 7.10 | 7.15 | 7.00 | 3009210 | -1.41% |
| 27 Jan 2020 | 7.10 | 7.20 | 7.20 | 7.05 | 3616325 | -0.70% |
| 24 Jan 2020 | 7.15 | 7.20 | 7.30 | 7.15 | 3512712 | 0.00% |
| 23 Jan 2020 | 7.15 | 7.15 | 7.25 | 7.10 | 3253560 | 0.00% |
| 22 Jan 2020 | 7.15 | 7.20 | 7.25 | 7.10 | 2102469 | 0.00% |
| 21 Jan 2020 | 7.15 | 7.10 | 7.25 | 7.05 | 3359502 | 0.00% |
| 20 Jan 2020 | 7.15 | 7.40 | 7.45 | 7.10 | 5064897 | -3.38% |
| 17 Jan 2020 | 7.40 | 7.45 | 7.60 | 7.35 | 5439268 | 0.00% |
| 16 Jan 2020 | 7.40 | 7.65 | 7.65 | 7.35 | 7072397 | -1.99% |
| 15 Jan 2020 | 7.55 | 7.30 | 7.80 | 7.25 | 23147844 | 4.86% |
| 14 Jan 2020 | 7.20 | 7.00 | 7.30 | 6.95 | 10727630 | 2.86% |
| 13 Jan 2020 | 7.00 | 7.10 | 7.10 | 6.95 | 4437073 | 0.72% |
| 10 Jan 2020 | 6.95 | 7.00 | 7.15 | 6.95 | 10589077 | 1.46% |
| 09 Jan 2020 | 6.85 | 6.55 | 6.95 | 6.55 | 8724590 | 6.20% |
| 08 Jan 2020 | 6.45 | 6.55 | 6.55 | 6.45 | 3969956 | -1.53% |
| 07 Jan 2020 | 6.55 | 6.55 | 6.70 | 6.55 | 4693548 | 0.00% |
| 06 Jan 2020 | 6.55 | 6.65 | 6.70 | 6.45 | 5898318 | -2.24% |
| 03 Jan 2020 | 6.70 | 6.80 | 6.80 | 6.65 | 5222641 | -0.74% |
| 02 Jan 2020 | 6.75 | 6.70 | 6.80 | 6.65 | 4519956 | 0.75% |
| 01 Jan 2020 | 6.70 | 6.75 | 6.80 | 6.65 | 3261803 | 0.00% |
| 31 Dec 2019 | 6.70 | 6.75 | 6.75 | 6.60 | 4424300 | 0.00% |
| 30 Dec 2019 | 6.70 | 6.65 | 6.85 | 6.55 | 8716563 | 0.75% |
| 27 Dec 2019 | 6.65 | 6.90 | 6.95 | 6.60 | 7635037 | -2.21% |
| 26 Dec 2019 | 6.80 | 7.00 | 7.00 | 6.75 | 6342255 | -1.45% |
| 24 Dec 2019 | 6.90 | 7.05 | 7.10 | 6.85 | 5623120 | -1.43% |
| 23 Dec 2019 | 7.00 | 7.00 | 7.20 | 6.90 | 6367038 | -1.41% |
| 20 Dec 2019 | 7.10 | 7.35 | 7.35 | 7.05 | 6591677 | -2.07% |
| 19 Dec 2019 | 7.25 | 7.10 | 7.35 | 6.95 | 14197348 | 4.32% |
| 18 Dec 2019 | 6.95 | 7.10 | 7.20 | 6.80 | 12294449 | -3.47% |
| 17 Dec 2019 | 7.20 | 8.30 | 8.30 | 6.90 | 27660487 | -12.73% |
| 16 Dec 2019 | 8.25 | 7.65 | 8.40 | 7.60 | 23106647 | 10.00% |
| 13 Dec 2019 | 7.50 | 6.80 | 7.85 | 6.65 | 15896505 | 12.28% |
| 12 Dec 2019 | 6.68 | 6.72 | 6.83 | 6.66 | 744451 | -0.60% |
| 11 Dec 2019 | 6.72 | 6.51 | 6.94 | 6.37 | 1436671 | 3.70% |
| 10 Dec 2019 | 6.48 | 6.65 | 6.67 | 6.46 | 471713 | -2.70% |
| 09 Dec 2019 | 6.66 | 6.93 | 6.94 | 6.63 | 576150 | -3.20% |
| 06 Dec 2019 | 6.88 | 7.00 | 7.10 | 6.86 | 573513 | -1.85% |
| 05 Dec 2019 | 7.01 | 7.09 | 7.20 | 6.98 | 615022 | -0.85% |
| 04 Dec 2019 | 7.07 | 7.16 | 7.24 | 6.94 | 1028764 | -1.67% |
| 03 Dec 2019 | 7.19 | 7.17 | 7.45 | 7.03 | 2781100 | 0.84% |
| 02 Dec 2019 | 7.13 | 6.60 | 7.28 | 6.57 | 4184435 | 8.52% |
| 29 Nov 2019 | 6.57 | 6.64 | 6.69 | 6.53 | 461136 | -0.90% |
| 28 Nov 2019 | 6.63 | 6.70 | 6.70 | 6.57 | 444459 | -0.30% |
| 27 Nov 2019 | 6.65 | 6.73 | 6.75 | 6.59 | 641830 | 0.61% |
| 26 Nov 2019 | 6.61 | 6.52 | 6.68 | 6.48 | 1077637 | 2.32% |
| 25 Nov 2019 | 6.46 | 6.40 | 6.53 | 6.36 | 898412 | 2.05% |
| 22 Nov 2019 | 6.33 | 6.14 | 6.37 | 6.10 | 635490 | 3.26% |
| 21 Nov 2019 | 6.13 | 5.91 | 6.16 | 5.87 | 741649 | 3.72% |
| 20 Nov 2019 | 5.91 | 6.08 | 6.08 | 5.87 | 783759 | -2.48% |
